Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 127.47 129.58 124.97 124.97 3,438,804 -3.03(-2.36%)
Mar 30, 2022 129.16 130.71 127.13 127.99 2,966,278 -1.16(-0.90%)
Mar 29, 2022 129.73 131.22 128.52 129.16 2,349,606 +2.32(+1.83%)
Mar 28, 2022 128.45 128.45 124.81 126.83 2,886,594 -2.50(-1.94%)
Mar 25, 2022 129.54 130.26 128.18 129.34 2,354,037 +0.77(+0.60%)
Mar 24, 2022 128.70 129.17 126.86 128.56 1,979,153 +1.03(+0.81%)
Mar 23, 2022 130.18 131.30 126.48 127.54 2,095,397 -3.98(-3.03%)
Mar 22, 2022 129.79 133.92 129.37 131.52 3,114,503 +3.55(+2.77%)
Mar 21, 2022 131.54 132.20 126.84 127.97 4,277,262 -3.59(-2.73%)
Mar 18, 2022 127.58 131.85 127.58 131.55 6,912,205 +0.63(+0.48%)
Mar 17, 2022 125.71 130.94 124.84 130.93 3,313,541 -0.28(-0.21%)
Mar 16, 2022 130.39 134.40 128.26 131.20 3,547,297 +3.40(+2.66%)
Mar 15, 2022 127.29 130.21 126.46 127.80 2,997,702 +0.57(+0.45%)
Mar 14, 2022 126.55 129.81 126.02 127.23 3,153,236 +3.41(+2.75%)
Mar 11, 2022 125.13 126.70 123.42 123.83 2,641,743 -0.16(-0.13%)
Mar 10, 2022 122.79 120.96 123.99 3,496,979 -1.57(-1.25%)
Mar 09, 2022 125.81 128.51 124.67 125.56 3,216,530 +5.55(+4.62%)
Mar 08, 2022 119.86 124.45 116.53 120.01 3,869,442 +1.22(+1.03%)
Mar 07, 2022 126.11 126.41 118.69 118.79 5,124,404 -8.87(-6.95%)
Mar 04, 2022 128.51 128.66 124.71 127.66 4,060,403 -4.19(-3.18%)
Mar 03, 2022 135.28 135.79 129.46 131.85 4,031,497 -2.55(-1.90%)
Mar 02, 2022 135.11 136.91 132.41 134.40 3,888,042 +0.50(+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.