Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.74 49.48 46.01 46.40 5,742,914 -3.17(-6.40%)
Mar 30, 2020 50.23 50.60 48.14 49.57 4,176,834 -1.32(-2.59%)
Mar 27, 2020 50.26 52.52 48.49 50.89 4,773,108 -2.36(-4.44%)
Mar 26, 2020 51.14 56.50 50.11 53.25 6,549,198 +5.09(+10.57%)
Mar 25, 2020 48.41 50.61 46.06 48.16 5,943,449 +1.32(+2.81%)
Mar 24, 2020 42.75 47.24 42.34 46.85 6,034,009 +7.40(+18.75%)
Mar 23, 2020 39.93 41.35 38.68 39.45 7,303,700 -1.97(-4.75%)
Mar 20, 2020 44.17 44.45 40.11 41.42 8,735,304 -1.15(-2.70%)
Mar 19, 2020 39.64 44.01 36.61 42.57 9,843,349 +1.80(+4.42%)
Mar 18, 2020 45.72 46.32 34.97 40.76 13,202,017 -8.85(-17.84%)
Mar 17, 2020 51.94 52.59 47.22 49.62 11,383,611 -1.41(-2.76%)
Mar 16, 2020 56.14 59.03 51.02 51.02 7,131,024 -16.00(-23.87%)
Mar 13, 2020 63.49 67.17 61.00 67.03 6,263,768 +8.48(+14.47%)
Mar 12, 2020 60.70 62.87 56.21 58.55 7,650,263 -7.17(-10.91%)
Mar 11, 2020 69.90 70.28 64.96 65.72 5,836,129 -6.38(-8.84%)
Mar 10, 2020 70.41 72.10 67.74 72.10 6,757,426 +4.86(+7.23%)
Mar 09, 2020 69.17 70.98 65.39 67.24 5,302,671 -8.48(-11.20%)
Mar 06, 2020 75.15 76.74 74.13 75.72 4,515,555 -2.57(-3.28%)
Mar 05, 2020 79.15 80.10 77.20 78.29 3,786,903 -3.91(-4.76%)
Mar 04, 2020 80.94 82.34 78.92 82.20 3,138,558 +2.68(+3.37%)
Mar 03, 2020 83.65 85.16 78.50 79.52 5,090,017 -4.65(-5.52%)
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.