Capital One Financial (NY: COF )

169.76 USD +3.59 (+2.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 95.82 95.82 95.82 0 +1.55(+1.64%)
Mar 28, 2018 93.85 95.25 93.21 94.27 2,026,349 +0.65(+0.69%)
Mar 27, 2018 95.60 96.35 92.79 93.62 2,037,419 -1.45(-1.53%)
Mar 26, 2018 94.11 95.24 92.66 95.07 2,854,158 +2.68(+2.90%)
Mar 23, 2018 94.96 95.60 92.39 92.39 3,220,823 -2.26(-2.39%)
Mar 22, 2018 97.00 97.40 94.35 94.65 2,300,370 -3.53(-3.60%)
Mar 21, 2018 98.78 99.84 98.03 98.18 1,436,993 -0.49(-0.50%)
Mar 20, 2018 98.94 99.52 98.36 98.67 1,270,892 +0.02(+0.02%)
Mar 19, 2018 99.04 99.36 97.13 98.65 1,654,643 -0.71(-0.71%)
Mar 16, 2018 98.32 100.34 98.09 99.36 2,735,677 +1.31(+1.34%)
Mar 15, 2018 97.84 99.25 97.61 98.05 1,971,874 +0.85(+0.87%)
Mar 14, 2018 99.46 99.60 96.69 97.20 1,992,812 -1.62(-1.64%)
Mar 13, 2018 101.03 101.41 98.43 98.82 2,115,578 -1.64(-1.63%)
Mar 12, 2018 100.76 101.14 100.14 100.46 1,745,252 -0.33(-0.33%)
Mar 09, 2018 99.01 100.90 98.91 100.79 1,880,184 +2.64(+2.69%)
Mar 08, 2018 98.22 98.39 96.63 98.15 2,128,523 +0.52(+0.53%)
Mar 07, 2018 97.81 96.24 97.63 2,099,606 -0.41(-0.42%)
Mar 06, 2018 98.47 98.47 96.58 98.04 1,768,625 +0.14(+0.14%)
Mar 05, 2018 96.06 98.18 95.60 97.90 2,321,744 +1.18(+1.22%)
Mar 02, 2018 95.86 96.91 94.27 96.72 1,878,647 +0.21(+0.22%)
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.