Skip to main content

Capital One Financial (NY: COF )

92.17 -1.51 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 133.92 136.14 131.29 131.29 3,273,191 -3.18(-2.36%)
Mar 30, 2022 135.70 137.32 133.56 134.47 2,823,422 -1.22(-0.90%)
Mar 29, 2022 136.29 137.86 135.02 135.69 2,236,449 +2.44(+1.83%)
Mar 28, 2022 134.95 134.95 131.12 133.25 2,747,575 -2.63(-1.94%)
Mar 25, 2022 136.09 136.85 134.66 135.88 2,240,666 +0.81(+0.60%)
Mar 24, 2022 135.21 135.70 133.28 135.07 1,883,837 +1.08(+0.81%)
Mar 23, 2022 136.77 137.94 132.88 133.99 1,994,483 -4.18(-3.03%)
Mar 22, 2022 136.36 140.70 135.91 138.17 2,964,508 +3.73(+2.77%)
Mar 21, 2022 138.20 138.89 133.26 134.44 4,071,268 -3.77(-2.73%)
Mar 18, 2022 134.03 138.52 134.03 138.21 6,579,312 +0.66(+0.48%)
Mar 17, 2022 132.07 137.56 131.16 137.55 3,153,960 -0.29(-0.21%)
Mar 16, 2022 136.99 141.20 134.72 137.84 3,376,459 +3.57(+2.66%)
Mar 15, 2022 133.73 136.79 132.85 134.27 2,853,332 +0.60(+0.45%)
Mar 14, 2022 132.95 136.38 132.40 133.67 3,001,376 +3.58(+2.75%)
Mar 11, 2022 131.46 133.11 129.67 130.09 2,514,516 -0.17(-0.13%)
Mar 10, 2022 129.00 127.08 130.26 3,328,564 -1.65(-1.25%)
Mar 09, 2022 132.18 135.01 130.98 131.91 3,061,621 +5.83(+4.62%)
Mar 08, 2022 125.93 130.75 122.43 126.08 3,683,089 +1.28(+1.03%)
Mar 07, 2022 132.49 132.81 124.70 124.80 4,877,612 -9.32(-6.95%)
Mar 04, 2022 135.01 135.17 131.02 134.12 3,864,853 -4.40(-3.18%)
Mar 03, 2022 142.12 142.66 136.01 138.52 3,837,339 -2.68(-1.90%)
Mar 02, 2022 141.95 143.84 139.11 141.20 3,700,793 +0.52(+0.37%)
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.