Skip to main content

Capital One Financial (NY: COF )

117.58 +1.51 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 130.99 133.16 128.42 128.42 3,346,447 -3.11(-2.36%)
Mar 30, 2022 132.73 134.31 130.64 131.53 2,886,612 -1.19(-0.90%)
Mar 29, 2022 133.31 134.84 132.06 132.72 2,286,502 +2.39(+1.83%)
Mar 28, 2022 132.00 132.00 128.25 130.33 2,809,067 -2.57(-1.94%)
Mar 25, 2022 133.11 133.85 131.71 132.91 2,290,813 +0.79(+0.60%)
Mar 24, 2022 132.25 132.73 130.36 132.11 1,925,998 +1.06(+0.81%)
Mar 23, 2022 133.78 134.92 129.97 131.06 2,039,120 -4.09(-3.02%)
Mar 22, 2022 133.38 137.62 132.94 135.15 3,030,855 +3.65(+2.77%)
Mar 21, 2022 135.18 135.85 130.34 131.50 4,162,385 -3.69(-2.73%)
Mar 18, 2022 131.10 135.49 131.10 135.18 6,726,561 +0.65(+0.48%)
Mar 17, 2022 129.18 134.55 128.29 134.54 3,224,547 -0.28(-0.21%)
Mar 16, 2022 133.99 138.11 131.80 134.82 3,452,026 +3.49(+2.66%)
Mar 15, 2022 130.80 133.80 129.95 131.33 2,917,191 +0.59(+0.45%)
Mar 14, 2022 130.04 133.40 129.50 130.74 3,068,548 +3.50(+2.75%)
Mar 11, 2022 128.58 130.20 126.83 127.24 2,570,792 -0.17(-0.13%)
Mar 10, 2022 126.18 124.30 127.41 3,403,059 -1.61(-1.25%)
Mar 09, 2022 129.29 132.06 128.11 129.02 3,130,142 +5.70(+4.62%)
Mar 08, 2022 123.17 127.88 119.75 123.32 3,765,519 +1.25(+1.03%)
Mar 07, 2022 129.59 129.90 121.97 122.07 4,986,776 -9.12(-6.95%)
Mar 04, 2022 132.06 132.21 128.15 131.18 3,951,351 -4.30(-3.18%)
Mar 03, 2022 139.01 139.54 133.03 135.49 3,923,221 -2.62(-1.90%)
Mar 02, 2022 138.84 140.69 136.06 138.11 3,783,619 +0.51(+0.37%)
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.