Skip to main content

Capital One Financial (NY: COF )

93.58 +0.35 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 50.44 51.21 47.62 48.02 5,549,282 -3.29(-6.40%)
Mar 30, 2020 51.99 52.37 49.82 51.30 4,036,005 -1.36(-2.59%)
Mar 27, 2020 52.01 54.36 50.18 52.66 4,612,175 -2.45(-4.44%)
Mar 26, 2020 52.92 58.47 51.86 55.11 6,328,381 +5.27(+10.57%)
Mar 25, 2020 50.10 52.38 47.66 49.84 5,743,056 +1.36(+2.81%)
Mar 24, 2020 44.24 48.89 43.82 48.48 5,830,563 +7.66(+18.75%)
Mar 23, 2020 41.32 42.80 40.03 40.83 7,057,444 -2.04(-4.75%)
Mar 20, 2020 45.71 46.00 41.51 42.86 8,440,779 -1.19(-2.70%)
Mar 19, 2020 41.03 45.55 37.88 44.05 9,511,465 +1.87(+4.42%)
Mar 18, 2020 47.32 47.94 36.19 42.19 12,756,890 -9.16(-17.84%)
Mar 17, 2020 53.75 54.42 48.86 51.35 10,999,794 -1.46(-2.76%)
Mar 16, 2020 58.10 61.09 52.80 52.81 6,890,590 -16.56(-23.87%)
Mar 13, 2020 65.71 69.51 63.13 69.37 6,052,575 +8.77(+14.47%)
Mar 12, 2020 62.81 65.06 58.17 60.60 7,392,322 -7.42(-10.91%)
Mar 11, 2020 72.34 72.73 67.22 68.01 5,639,354 -6.60(-8.84%)
Mar 10, 2020 72.87 74.61 70.11 74.61 6,529,589 +5.03(+7.23%)
Mar 09, 2020 71.58 73.46 67.67 69.58 5,123,883 -8.78(-11.20%)
Mar 06, 2020 77.77 79.41 76.72 78.37 4,363,306 -2.66(-3.28%)
Mar 05, 2020 81.91 82.90 79.90 81.02 3,659,222 -4.05(-4.76%)
Mar 04, 2020 83.76 85.21 81.67 85.07 3,032,737 +2.77(+3.37%)
Mar 03, 2020 86.56 88.14 81.24 82.30 4,918,399 -4.81(-5.52%)
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.