Capital One Financial (NY: COF )

161.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 128.22 129.47 126.90 127.23 2,389,058 -1.33(-1.03%)
Mar 30, 2021 127.22 128.85 126.46 128.56 2,732,419 +2.07(+1.64%)
Mar 29, 2021 127.66 128.40 124.95 126.49 2,128,522 -3.10(-2.39%)
Mar 26, 2021 129.86 130.49 126.57 129.59 2,864,900 +1.72(+1.35%)
Mar 25, 2021 123.37 128.13 121.44 127.87 2,716,486 +3.96(+3.20%)
Mar 24, 2021 124.29 126.41 123.53 123.91 2,096,603 +1.50(+1.23%)
Mar 23, 2021 123.95 125.33 121.21 122.41 3,862,548 -2.81(-2.24%)
Mar 22, 2021 125.48 126.42 124.39 125.22 2,090,391 -1.21(-0.96%)
Mar 19, 2021 127.38 128.07 123.95 126.43 3,318,600 -1.88(-1.47%)
Mar 18, 2021 132.29 133.58 127.64 128.31 2,443,939 -3.34(-2.54%)
Mar 17, 2021 129.94 131.68 127.28 131.65 2,840,750 +3.16(+2.46%)
Mar 16, 2021 131.51 131.67 128.12 128.49 3,221,418 -4.11(-3.10%)
Mar 15, 2021 132.50 132.73 128.80 132.60 3,208,112 +0.05(+0.04%)
Mar 12, 2021 133.95 134.70 131.65 132.55 2,217,500 +0.45(+0.34%)
Mar 11, 2021 128.83 132.61 128.72 132.10 2,296,103 +2.57(+1.98%)
Mar 10, 2021 127.01 130.04 126.92 129.53 2,068,582 +3.23(+2.56%)
Mar 09, 2021 127.18 129.14 125.51 126.30 2,564,118 -2.39(-1.86%)
Mar 08, 2021 128.70 130.64 127.90 128.69 2,684,192 +0.99(+0.78%)
Mar 05, 2021 127.30 128.45 120.78 127.70 4,443,100 +1.76(+1.40%)
Mar 04, 2021 124.43 126.19 122.00 125.94 4,581,460 +0.53(+0.42%)
Mar 03, 2021 124.34 127.05 124.34 125.41 3,043,783 +1.95(+1.58%)
Mar 02, 2021 123.50 124.71 122.87 123.46 2,486,597 -0.47(-0.38%)
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.