Skip to main content

Capital One Financial (NY: COF )

118.53 -2.91 (-2.40%)
Streaming Delayed Price Updated: 11:20 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 123.07 124.27 121.81 122.12 2,488,944 -1.28(-1.03%)
Mar 30, 2021 122.11 123.68 121.39 123.40 2,846,661 +1.99(+1.64%)
Mar 29, 2021 122.54 123.25 119.94 121.41 2,217,515 -2.97(-2.39%)
Mar 26, 2021 124.65 125.25 121.49 124.39 2,984,681 +1.65(+1.35%)
Mar 25, 2021 118.42 122.99 116.57 122.74 2,830,061 +3.80(+3.20%)
Mar 24, 2021 119.30 121.34 118.57 118.94 2,184,261 +1.44(+1.23%)
Mar 23, 2021 118.98 120.30 116.35 117.50 4,024,040 -2.70(-2.24%)
Mar 22, 2021 120.44 121.35 119.40 120.19 2,177,790 -1.16(-0.96%)
Mar 19, 2021 122.27 122.93 118.98 121.36 3,457,350 -1.81(-1.47%)
Mar 18, 2021 126.98 128.22 122.52 123.16 2,546,119 -3.21(-2.54%)
Mar 17, 2021 124.72 126.39 122.17 126.37 2,959,521 +3.03(+2.46%)
Mar 16, 2021 126.23 126.39 122.98 123.33 3,356,105 -3.95(-3.10%)
Mar 15, 2021 127.18 127.40 123.63 127.28 3,342,242 +0.05(+0.04%)
Mar 12, 2021 128.57 129.29 126.37 127.23 2,310,213 +0.43(+0.34%)
Mar 11, 2021 123.66 127.29 123.55 126.80 2,392,102 +2.47(+1.98%)
Mar 10, 2021 121.91 124.82 121.83 124.33 2,155,069 +3.10(+2.56%)
Mar 09, 2021 122.08 123.96 120.47 121.23 2,671,323 -2.29(-1.86%)
Mar 08, 2021 123.53 125.40 122.77 123.53 2,796,417 +0.95(+0.78%)
Mar 05, 2021 122.19 123.30 115.93 122.58 4,628,865 +1.69(+1.40%)
Mar 04, 2021 119.44 121.13 117.10 120.89 4,773,010 +0.51(+0.42%)
Mar 03, 2021 119.35 121.95 119.35 120.38 3,171,043 +1.87(+1.58%)
Mar 02, 2021 118.54 119.70 117.94 118.50 2,590,561 -0.45(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.