Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 63.33 64.03 63.24 63.71 3,064,763 +0.88(+1.41%)
Mar 28, 2014 62.77 63.26 62.47 62.83 2,451,253 +0.17(+0.28%)
Mar 27, 2014 62.41 63.08 61.98 62.65 4,723,344 +0.76(+1.23%)
Mar 26, 2014 62.46 62.83 61.86 61.89 3,422,681 -0.30(-0.48%)
Mar 25, 2014 62.35 62.73 62.01 62.19 3,463,949 +0.10(+0.16%)
Mar 24, 2014 62.35 62.64 61.83 62.09 2,719,627 -0.17(-0.27%)
Mar 21, 2014 62.04 63.52 61.67 62.26 8,575,396 +0.92(+1.51%)
Mar 20, 2014 60.18 61.39 60.13 61.33 3,284,694 +0.97(+1.60%)
Mar 19, 2014 60.80 61.31 60.13 60.37 3,469,631 -0.36(-0.60%)
Mar 18, 2014 61.08 61.13 60.56 60.73 2,168,936 -0.23(-0.38%)
Mar 17, 2014 61.03 61.06 60.14 60.96 2,313,418 +1.35(+2.27%)
Mar 14, 2014 59.89 60.53 59.50 59.61 2,811,274 -0.45(-0.74%)
Mar 13, 2014 61.63 61.74 59.89 60.05 3,483,941 -1.21(-1.97%)
Mar 12, 2014 60.99 61.40 60.89 61.26 2,345,162 -0.14(-0.23%)
Mar 11, 2014 62.36 62.36 61.23 61.40 2,513,319 -0.65(-1.05%)
Mar 10, 2014 61.73 62.17 61.50 62.05 2,348,418 +0.12(+0.19%)
Mar 07, 2014 62.20 62.64 61.70 61.94 3,011,976 -0.02(-0.03%)
Mar 06, 2014 61.52 62.12 61.32 61.95 3,487,516 +0.55(+0.90%)
Mar 05, 2014 60.81 61.60 60.53 61.40 2,936,645 +0.57(+0.94%)
Mar 04, 2014 60.34 60.93 59.98 60.83 3,116,132 +1.18(+1.98%)
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.