Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 127.02 129.13 124.53 124.53 3,450,876 -3.02(-2.36%)
Mar 30, 2022 128.71 130.25 126.68 127.55 2,976,692 -1.16(-0.90%)
Mar 29, 2022 129.27 130.76 128.07 128.70 2,357,855 +2.31(+1.83%)
Mar 28, 2022 128.00 128.00 124.37 126.39 2,896,727 -2.49(-1.94%)
Mar 25, 2022 129.08 129.80 127.73 128.88 2,362,301 +0.77(+0.60%)
Mar 24, 2022 128.25 128.71 126.42 128.12 1,986,101 +1.02(+0.81%)
Mar 23, 2022 129.73 130.84 126.04 127.09 2,102,753 -3.97(-3.03%)
Mar 22, 2022 129.34 133.46 128.91 131.06 3,125,436 +3.54(+2.77%)
Mar 21, 2022 131.08 131.74 126.40 127.52 4,292,277 -3.58(-2.73%)
Mar 18, 2022 127.13 131.39 127.13 131.09 6,936,471 +0.63(+0.48%)
Mar 17, 2022 125.27 130.48 124.41 130.47 3,325,173 -0.28(-0.21%)
Mar 16, 2022 129.94 133.93 127.81 130.74 3,559,750 +3.39(+2.66%)
Mar 15, 2022 126.84 129.75 126.01 127.36 3,008,225 +0.57(+0.45%)
Mar 14, 2022 126.10 129.36 125.58 126.79 3,164,306 +3.40(+2.75%)
Mar 11, 2022 124.69 126.26 122.99 123.39 2,651,017 -0.16(-0.13%)
Mar 10, 2022 122.36 120.54 123.55 3,509,255 -1.56(-1.25%)
Mar 09, 2022 125.37 128.06 124.24 125.12 3,227,821 +5.53(+4.62%)
Mar 08, 2022 119.45 124.01 116.13 119.59 3,883,026 +1.21(+1.03%)
Mar 07, 2022 125.67 125.97 118.28 118.37 5,142,394 -8.84(-6.95%)
Mar 04, 2022 128.06 128.21 124.27 127.21 4,074,657 -4.17(-3.18%)
Mar 03, 2022 134.80 135.31 129.01 131.39 4,045,649 -2.54(-1.90%)
Mar 02, 2022 134.64 136.43 131.95 133.93 3,901,691 +0.49(+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.