Skip to main content

Capital One Financial (NY: COF )

117.58 +1.51 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 67.96 68.48 67.85 68.17 3,083,452 -0.33(-0.48%)
Mar 30, 2015 68.49 68.85 68.38 68.50 2,269,396 +0.48(+0.70%)
Mar 27, 2015 67.87 68.34 67.50 68.02 3,048,290 +0.12(+0.18%)
Mar 26, 2015 68.15 68.24 67.36 67.90 2,649,085 -0.29(-0.42%)
Mar 25, 2015 69.34 69.34 68.19 68.19 2,218,092 -1.12(-1.62%)
Mar 24, 2015 70.00 70.02 69.30 69.31 2,449,075 -0.96(-1.37%)
Mar 23, 2015 70.29 70.91 70.21 70.27 2,002,042 +0.10(+0.15%)
Mar 20, 2015 70.03 70.44 69.85 70.17 4,219,892 +0.44(+0.63%)
Mar 19, 2015 70.47 70.56 69.65 69.72 3,068,444 -0.86(-1.23%)
Mar 18, 2015 70.03 70.84 69.63 70.59 2,515,864 +0.10(+0.15%)
Mar 17, 2015 70.05 70.62 69.77 70.49 2,545,262 +0.03(+0.04%)
Mar 16, 2015 69.74 70.72 69.65 70.46 3,340,367 +1.27(+1.84%)
Mar 13, 2015 70.40 70.40 68.56 69.19 3,203,421 -1.25(-1.78%)
Mar 12, 2015 68.36 70.50 68.36 70.44 5,275,385 +2.78(+4.12%)
Mar 11, 2015 67.50 67.92 67.21 67.66 2,612,477 +0.44(+0.66%)
Mar 10, 2015 68.34 68.42 67.20 67.22 3,312,357 -1.83(-2.66%)
Mar 09, 2015 68.21 69.21 68.00 69.05 3,524,440 +0.74(+1.09%)
Mar 06, 2015 68.80 69.80 68.12 68.31 3,571,296 +0.08(+0.11%)
Mar 05, 2015 68.02 68.30 67.63 68.23 2,362,270 +0.21(+0.31%)
Mar 04, 2015 68.28 68.44 67.78 68.02 2,706,217 -0.42(-0.62%)
Mar 03, 2015 68.45 68.69 68.13 68.44 2,609,677 -0.01(-0.01%)
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.