Skip to main content

Capital One Financial (NY: COF )

149.99 +4.56 (+3.13%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 92.03 93.41 91.14 93.22 2,614,079 +1.92(+2.10%)
Mar 30, 2023 92.60 93.37 91.10 91.30 3,518,637 +0.06(+0.06%)
Mar 29, 2023 90.11 91.35 89.44 91.24 2,712,880 +2.91(+3.29%)
Mar 28, 2023 87.93 89.56 87.91 88.33 2,003,127 -0.61(-0.69%)
Mar 27, 2023 90.42 90.91 87.86 88.94 2,544,826 +1.26(+1.44%)
Mar 24, 2023 85.40 87.87 84.18 87.68 3,166,169 +0.52(+0.60%)
Mar 23, 2023 88.54 89.99 85.59 87.16 4,729,013 -1.07(-1.21%)
Mar 22, 2023 91.90 92.48 88.18 88.22 2,774,776 -3.44(-3.75%)
Mar 21, 2023 91.03 92.90 90.50 91.66 4,498,233 +4.19(+4.79%)
Mar 20, 2023 88.18 90.73 86.91 87.48 5,109,062 +0.51(+0.59%)
Mar 17, 2023 89.77 89.81 86.69 86.96 6,928,649 -3.73(-4.12%)
Mar 16, 2023 88.11 91.71 86.70 90.70 4,109,263 +0.61(+0.68%)
Mar 15, 2023 88.74 90.19 86.82 90.08 7,165,490 -3.04(-3.27%)
Mar 14, 2023 93.95 96.16 91.24 93.13 5,566,585 +2.67(+2.95%)
Mar 13, 2023 91.78 93.14 87.85 90.46 7,568,101 -4.72(-4.96%)
Mar 10, 2023 96.57 98.32 93.50 95.18 5,848,140 -2.67(-2.72%)
Mar 09, 2023 101.47 101.86 97.53 97.85 2,878,699 -3.88(-3.81%)
Mar 08, 2023 102.80 103.51 101.03 101.73 2,412,347 -0.55(-0.54%)
Mar 07, 2023 104.59 105.12 101.94 102.28 2,912,224 -2.90(-2.76%)
Mar 06, 2023 106.27 106.88 104.78 105.18 1,814,196 -1.24(-1.17%)
Mar 03, 2023 105.81 106.99 104.91 106.42 1,779,982 +1.54(+1.47%)
Mar 02, 2023 103.41 105.21 102.60 104.88 2,247,528 -0.38(-0.36%)
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.