Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 61.08 61.65 60.93 61.23 3,648,194 +0.14(+0.23%)
Mar 30, 2016 61.22 61.84 60.99 61.08 2,320,850 +0.27(+0.44%)
Mar 29, 2016 60.80 60.92 59.70 60.82 4,994,173 -0.31(-0.51%)
Mar 28, 2016 61.67 61.81 60.92 61.13 2,133,943 -0.49(-0.80%)
Mar 24, 2016 61.34 61.62 61.62 61.62 2,366,058 -0.40(-0.64%)
Mar 23, 2016 62.30 62.51 61.84 62.02 2,947,626 -0.22(-0.35%)
Mar 22, 2016 62.08 62.52 61.79 62.24 2,156,426 -0.31(-0.49%)
Mar 21, 2016 62.11 63.06 61.91 62.55 2,695,388 +0.21(+0.34%)
Mar 18, 2016 61.68 62.83 61.42 62.34 5,761,863 +0.95(+1.54%)
Mar 17, 2016 61.00 61.89 60.59 61.39 4,604,570 +0.11(+0.17%)
Mar 16, 2016 61.14 61.91 60.82 61.29 3,706,408 +0.05(+0.09%)
Mar 15, 2016 61.21 61.24 60.34 61.24 3,843,996 -0.54(-0.87%)
Mar 14, 2016 62.52 62.73 61.60 61.77 2,887,172 -0.97(-1.55%)
Mar 11, 2016 62.00 62.83 61.84 62.75 2,669,353 +1.59(+2.60%)
Mar 10, 2016 61.11 61.84 60.17 61.16 2,440,162 +0.47(+0.77%)
Mar 09, 2016 60.99 61.21 60.29 60.69 2,839,563 +0.19(+0.31%)
Mar 08, 2016 60.82 61.10 60.08 60.50 3,072,071 -0.91(-1.48%)
Mar 07, 2016 60.90 61.50 60.76 61.41 2,267,120 -0.06(-0.10%)
Mar 04, 2016 61.67 62.16 60.92 61.47 3,327,429 -0.06(-0.10%)
Mar 03, 2016 60.93 61.54 60.68 61.54 2,767,327 +0.46(+0.75%)
Mar 02, 2016 60.09 61.08 59.84 61.08 2,713,364 +1.02(+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.