Capital One Financial (NY: COF )

145.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 86.67 87.24 86.28 86.66 2,661,912 -0.48(-0.55%)
Mar 30, 2017 84.82 87.26 84.52 87.14 4,081,656 +2.46(+2.91%)
Mar 29, 2017 84.89 85.19 84.03 84.68 2,488,421 +0.51(+0.61%)
Mar 28, 2017 82.01 84.63 81.90 84.17 3,789,256 +2.04(+2.48%)
Mar 27, 2017 81.93 82.87 81.32 82.13 4,282,097 -1.67(-1.99%)
Mar 24, 2017 83.99 84.52 83.18 83.80 1,966,056 +0.02(+0.02%)
Mar 23, 2017 83.60 85.06 83.23 83.78 2,671,234 +0.10(+0.12%)
Mar 22, 2017 83.08 84.44 82.15 83.68 3,133,651 +0.03(+0.04%)
Mar 21, 2017 87.10 87.10 83.34 83.65 4,559,025 -3.13(-3.61%)
Mar 20, 2017 88.11 88.23 86.58 86.78 2,801,965 -1.45(-1.64%)
Mar 17, 2017 90.43 90.70 88.01 88.23 3,388,267 -1.98(-2.19%)
Mar 16, 2017 90.38 91.09 89.96 90.21 1,781,858 +0.29(+0.32%)
Mar 15, 2017 91.01 91.96 89.13 89.92 3,178,963 -1.83(-1.99%)
Mar 14, 2017 91.36 91.78 90.78 91.75 1,730,819 -0.04(-0.04%)
Mar 13, 2017 92.20 92.38 91.65 91.79 1,830,233 -0.40(-0.43%)
Mar 10, 2017 92.82 93.00 91.57 92.19 1,644,275 +0.08(+0.09%)
Mar 09, 2017 92.77 93.35 91.85 92.11 1,653,535 -0.29(-0.31%)
Mar 08, 2017 94.02 94.43 92.28 92.40 2,028,560 -0.42(-0.45%)
Mar 07, 2017 93.07 93.34 92.49 92.82 1,641,333 -0.18(-0.19%)
Mar 06, 2017 93.50 93.68 92.85 93.00 1,936,761 -0.94(-1.00%)
Mar 03, 2017 94.19 94.64 93.33 93.94 2,541,665 -0.39(-0.41%)
Mar 02, 2017 96.21 96.32 94.28 94.33 1,625,881 -1.79(-1.86%)
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.