Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 119.90 121.07 118.67 118.98 2,554,792 -1.24(-1.03%)
Mar 30, 2021 118.97 120.49 118.26 120.22 2,921,973 +1.94(+1.64%)
Mar 29, 2021 119.38 120.07 116.84 118.28 2,276,182 -2.90(-2.39%)
Mar 26, 2021 121.44 122.03 118.36 121.18 3,063,644 +1.61(+1.34%)
Mar 25, 2021 115.37 119.82 113.56 119.58 2,904,934 +3.70(+3.20%)
Mar 24, 2021 116.23 118.21 115.52 115.87 2,242,049 +1.40(+1.23%)
Mar 23, 2021 115.91 117.20 113.35 114.47 4,130,501 -2.63(-2.24%)
Mar 22, 2021 117.34 118.22 116.32 117.10 2,235,406 -1.13(-0.96%)
Mar 19, 2021 119.12 119.76 115.91 118.23 3,548,818 -1.76(-1.47%)
Mar 18, 2021 123.71 124.91 119.36 119.99 2,613,480 -3.12(-2.54%)
Mar 17, 2021 121.51 123.14 119.02 123.11 3,037,819 +2.95(+2.46%)
Mar 16, 2021 122.98 123.13 119.81 120.16 3,444,895 -3.84(-3.10%)
Mar 15, 2021 123.90 124.12 120.44 124.00 3,430,665 +0.05(+0.04%)
Mar 12, 2021 125.26 125.96 123.11 123.95 2,371,333 +0.42(+0.34%)
Mar 11, 2021 120.47 124.01 120.37 123.53 2,455,388 +2.40(+1.98%)
Mar 10, 2021 118.77 121.60 118.69 121.13 2,212,084 +3.02(+2.56%)
Mar 09, 2021 118.93 120.76 117.37 118.11 2,741,996 -2.23(-1.86%)
Mar 08, 2021 120.35 122.17 119.60 120.34 2,870,400 +0.93(+0.78%)
Mar 05, 2021 119.04 120.12 112.94 119.42 4,751,327 +1.65(+1.40%)
Mar 04, 2021 116.36 118.00 114.09 117.77 4,899,286 +0.50(+0.42%)
Mar 03, 2021 116.27 118.81 116.27 117.27 3,254,937 +1.82(+1.58%)
Mar 02, 2021 115.49 116.62 114.90 115.45 2,659,097 -0.44(-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.