Skip to main content

Capital One Financial (NY: COF )

148.39 +3.88 (+2.69%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 59.22 59.77 59.07 59.35 3,763,247 +0.14(+0.23%)
Mar 30, 2016 59.35 59.95 59.12 59.22 2,394,043 +0.26(+0.44%)
Mar 29, 2016 58.94 59.05 57.87 58.96 5,151,673 -0.30(-0.51%)
Mar 28, 2016 59.78 59.92 59.05 59.26 2,201,241 -0.48(-0.80%)
Mar 24, 2016 59.47 59.74 59.74 59.74 2,440,676 -0.39(-0.64%)
Mar 23, 2016 60.39 60.60 59.95 60.13 3,040,584 -0.21(-0.35%)
Mar 22, 2016 60.19 60.61 59.90 60.34 2,224,433 -0.30(-0.49%)
Mar 21, 2016 60.21 61.14 60.01 60.64 2,780,392 +0.21(+0.34%)
Mar 18, 2016 59.79 60.90 59.54 60.43 5,943,574 +0.92(+1.54%)
Mar 17, 2016 59.13 60.00 58.74 59.52 4,749,783 +0.10(+0.17%)
Mar 16, 2016 59.27 60.01 58.96 59.41 3,823,297 +0.05(+0.09%)
Mar 15, 2016 59.34 59.36 58.50 59.36 3,965,224 -0.52(-0.87%)
Mar 14, 2016 60.61 60.81 59.71 59.89 2,978,224 -0.94(-1.55%)
Mar 11, 2016 60.11 60.90 59.95 60.83 2,753,536 +1.54(+2.60%)
Mar 10, 2016 59.24 59.95 58.34 59.29 2,517,117 +0.45(+0.77%)
Mar 09, 2016 59.12 59.34 58.45 58.83 2,929,114 +0.18(+0.31%)
Mar 08, 2016 58.96 59.23 58.24 58.65 3,168,954 -0.88(-1.48%)
Mar 07, 2016 59.04 59.62 58.90 59.53 2,338,618 -0.06(-0.10%)
Mar 04, 2016 59.78 60.26 59.05 59.59 3,432,366 -0.06(-0.10%)
Mar 03, 2016 59.06 59.65 58.82 59.65 2,854,600 +0.45(+0.75%)
Mar 02, 2016 58.25 59.21 58.01 59.21 2,798,935 +0.98(+1.69%)
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.