Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 85.16 85.16 85.16 0 +1.38(+1.64%)
Mar 28, 2018 83.41 84.65 82.84 83.78 2,280,114 +0.58(+0.69%)
Mar 27, 2018 84.96 85.63 82.46 83.20 2,292,570 -1.29(-1.53%)
Mar 26, 2018 83.64 84.64 82.35 84.49 3,211,592 +2.38(+2.90%)
Mar 23, 2018 84.39 84.96 82.11 82.11 3,624,175 -2.01(-2.39%)
Mar 22, 2018 86.20 86.56 83.85 84.12 2,588,451 -3.14(-3.60%)
Mar 21, 2018 87.79 88.73 87.12 87.25 1,616,951 -0.44(-0.50%)
Mar 20, 2018 87.93 88.44 87.41 87.69 1,430,049 +0.02(+0.02%)
Mar 19, 2018 88.02 88.30 86.32 87.67 1,861,858 -0.63(-0.71%)
Mar 16, 2018 87.38 89.17 87.17 88.30 3,078,273 +1.16(+1.34%)
Mar 15, 2018 86.95 88.20 86.75 87.14 2,218,817 +0.76(+0.87%)
Mar 14, 2018 88.39 88.52 85.93 86.38 2,242,377 -1.44(-1.64%)
Mar 13, 2018 89.79 90.12 87.48 87.82 2,380,517 -1.46(-1.63%)
Mar 12, 2018 89.55 89.88 89.00 89.28 1,963,814 -0.29(-0.33%)
Mar 09, 2018 87.99 89.67 87.90 89.57 2,115,644 +2.35(+2.69%)
Mar 08, 2018 87.29 87.44 85.88 87.23 2,395,084 +0.46(+0.53%)
Mar 07, 2018 86.92 85.53 86.76 2,362,545 -0.36(-0.42%)
Mar 06, 2018 87.51 87.51 85.83 87.13 1,990,114 +0.12(+0.14%)
Mar 05, 2018 85.37 87.25 84.96 87.00 2,612,502 +1.05(+1.22%)
Mar 02, 2018 85.19 86.12 83.78 85.96 2,113,915 +0.19(+0.22%)
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.