Capital One Financial (NY: COF )

148.81 USD +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 69.15 69.79 68.98 69.31 3,222,698 +0.16(+0.23%)
Mar 30, 2016 69.30 70.00 69.04 69.15 2,050,165 +0.30(+0.44%)
Mar 29, 2016 68.83 68.96 67.58 68.85 4,411,692 -0.35(-0.51%)
Mar 28, 2016 69.81 69.97 68.96 69.20 1,885,057 -0.56(-0.80%)
Mar 24, 2016 69.44 69.76 69.76 69.76 2,090,100 -0.45(-0.64%)
Mar 23, 2016 70.52 70.77 70.00 70.21 2,603,838 -0.25(-0.35%)
Mar 22, 2016 70.28 70.78 69.95 70.46 1,904,918 -0.35(-0.49%)
Mar 21, 2016 70.31 71.39 70.08 70.81 2,381,019 +0.24(+0.34%)
Mar 18, 2016 69.82 71.12 69.53 70.57 5,089,845 +1.07(+1.54%)
Mar 17, 2016 69.05 70.06 68.59 69.50 4,067,529 +0.12(+0.17%)
Mar 16, 2016 69.21 70.08 68.85 69.38 3,274,122 +0.06(+0.09%)
Mar 15, 2016 69.29 69.32 68.31 69.32 3,395,663 -0.61(-0.87%)
Mar 14, 2016 70.78 71.01 69.73 69.93 2,550,435 -1.10(-1.55%)
Mar 11, 2016 70.19 71.12 70.01 71.03 2,358,021 +1.80(+2.60%)
Mar 10, 2016 69.18 70.00 68.12 69.23 2,155,561 +0.53(+0.77%)
Mar 09, 2016 69.04 69.29 68.25 68.70 2,508,379 +0.21(+0.31%)
Mar 08, 2016 68.85 69.17 68.01 68.49 2,713,769 -1.03(-1.48%)
Mar 07, 2016 68.94 69.62 68.78 69.52 2,002,701 -0.07(-0.10%)
Mar 04, 2016 69.81 70.37 68.96 69.59 2,939,344 -0.07(-0.10%)
Mar 03, 2016 68.97 69.66 68.69 69.66 2,444,568 +0.52(+0.75%)
Mar 02, 2016 68.02 69.14 67.74 69.14 2,396,899 +1.15(+1.69%)
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.