Skip to main content

Capital One Financial (NY: COF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 65.89 66.40 65.78 66.09 3,180,287 -0.32(-0.48%)
Mar 30, 2015 66.40 66.75 66.29 66.41 2,340,666 +0.46(+0.70%)
Mar 27, 2015 65.80 66.26 65.45 65.95 3,144,021 +0.12(+0.18%)
Mar 26, 2015 66.08 66.16 65.31 65.83 2,732,279 -0.28(-0.42%)
Mar 25, 2015 67.23 67.23 66.11 66.11 2,287,750 -1.09(-1.62%)
Mar 24, 2015 67.87 67.89 67.19 67.20 2,525,988 -0.93(-1.37%)
Mar 23, 2015 68.15 68.75 68.07 68.13 2,064,916 +0.10(+0.15%)
Mar 20, 2015 67.90 68.30 67.72 68.03 4,352,416 +0.43(+0.63%)
Mar 19, 2015 68.32 68.42 67.53 67.60 3,164,807 -0.84(-1.23%)
Mar 18, 2015 67.90 68.68 67.51 68.44 2,594,874 +0.10(+0.15%)
Mar 17, 2015 67.92 68.47 67.64 68.34 2,625,195 +0.03(+0.04%)
Mar 16, 2015 67.62 68.57 67.53 68.31 3,445,270 +1.23(+1.84%)
Mar 13, 2015 68.26 68.26 66.47 67.08 3,304,023 -1.22(-1.78%)
Mar 12, 2015 66.28 68.35 66.28 68.30 5,441,057 +2.70(+4.12%)
Mar 11, 2015 65.45 65.85 65.17 65.60 2,694,521 +0.43(+0.66%)
Mar 10, 2015 66.26 66.34 65.15 65.17 3,416,380 -1.78(-2.66%)
Mar 09, 2015 66.13 67.10 65.92 66.95 3,635,124 +0.72(+1.09%)
Mar 06, 2015 66.70 67.68 66.04 66.23 3,683,452 +0.08(+0.11%)
Mar 05, 2015 65.95 66.22 65.57 66.15 2,436,457 +0.20(+0.31%)
Mar 04, 2015 66.20 66.36 65.72 65.95 2,791,205 -0.41(-0.62%)
Mar 03, 2015 66.37 66.60 66.06 66.36 2,691,633 -0.01(-0.01%)
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.