Skip to main content

Capital One Financial (NY: COF )

148.54 +4.03 (+2.79%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.90 49.64 46.16 46.55 5,724,289 -3.19(-6.40%)
Mar 30, 2020 50.40 50.77 48.30 49.73 4,163,288 -1.32(-2.59%)
Mar 27, 2020 50.42 52.70 48.64 51.05 4,757,629 -2.37(-4.44%)
Mar 26, 2020 51.30 56.68 50.28 53.43 6,527,958 +5.11(+10.57%)
Mar 25, 2020 48.57 50.78 46.21 48.32 5,924,174 +1.32(+2.81%)
Mar 24, 2020 42.89 47.40 42.48 47.00 6,014,441 +7.42(+18.75%)
Mar 23, 2020 40.06 41.49 38.80 39.58 7,280,014 -1.98(-4.75%)
Mar 20, 2020 44.31 44.59 40.24 41.55 8,706,975 -1.15(-2.70%)
Mar 19, 2020 39.77 44.16 36.72 42.71 9,811,427 +1.81(+4.42%)
Mar 18, 2020 45.87 46.47 35.08 40.90 13,159,203 -8.88(-17.84%)
Mar 17, 2020 52.10 52.76 47.37 49.78 11,346,693 -1.41(-2.76%)
Mar 16, 2020 56.32 59.22 51.18 51.19 7,107,898 -16.05(-23.87%)
Mar 13, 2020 63.70 67.38 61.20 67.25 6,243,454 +8.50(+14.47%)
Mar 12, 2020 60.89 63.07 56.39 58.74 7,625,453 -7.19(-10.91%)
Mar 11, 2020 70.13 70.50 65.17 65.93 5,817,202 -6.40(-8.84%)
Mar 10, 2020 70.64 72.33 67.97 72.33 6,735,511 +4.87(+7.23%)
Mar 09, 2020 69.40 71.21 65.60 67.46 5,285,474 -8.51(-11.20%)
Mar 06, 2020 75.40 76.98 74.37 75.97 4,500,911 -2.58(-3.28%)
Mar 05, 2020 79.40 80.36 77.46 78.55 3,774,622 -3.92(-4.76%)
Mar 04, 2020 81.20 82.61 79.17 82.47 3,128,380 +2.69(+3.37%)
Mar 03, 2020 83.92 85.44 78.76 79.78 5,073,510 -4.66(-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.