Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 75.61 76.11 75.27 75.60 3,051,212 -0.42(-0.55%)
Mar 30, 2017 74.00 76.13 73.74 76.02 4,678,591 +2.15(+2.91%)
Mar 29, 2017 74.06 74.32 73.31 73.88 2,852,348 +0.44(+0.61%)
Mar 28, 2017 71.55 73.83 71.45 73.43 4,343,428 +1.78(+2.48%)
Mar 27, 2017 71.48 72.30 70.94 71.65 4,908,347 -1.46(-1.99%)
Mar 24, 2017 73.27 73.74 72.57 73.11 2,253,588 +0.02(+0.02%)
Mar 23, 2017 72.93 74.21 72.61 73.09 3,061,897 +0.09(+0.12%)
Mar 22, 2017 72.48 73.67 71.67 73.00 3,591,942 +0.03(+0.04%)
Mar 21, 2017 75.99 75.99 72.71 72.98 5,225,775 -2.73(-3.61%)
Mar 20, 2017 76.87 76.97 75.53 75.71 3,211,748 -1.27(-1.64%)
Mar 17, 2017 78.89 79.13 76.78 76.97 3,883,795 -1.73(-2.19%)
Mar 16, 2017 78.85 79.47 78.48 78.70 2,042,451 +0.25(+0.32%)
Mar 15, 2017 79.40 80.23 77.76 78.45 3,643,881 -1.60(-1.99%)
Mar 14, 2017 79.70 80.07 79.20 80.04 1,983,948 -0.03(-0.04%)
Mar 13, 2017 80.44 80.59 79.96 80.08 2,097,901 -0.35(-0.43%)
Mar 10, 2017 80.98 81.13 79.89 80.43 1,884,747 +0.07(+0.09%)
Mar 09, 2017 80.93 81.44 80.13 80.36 1,895,361 -0.25(-0.31%)
Mar 08, 2017 82.02 82.38 80.51 80.61 2,325,233 -0.37(-0.45%)
Mar 07, 2017 81.20 81.43 80.69 80.98 1,881,375 -0.16(-0.19%)
Mar 06, 2017 81.57 81.73 81.00 81.13 2,220,009 -0.82(-1.00%)
Mar 03, 2017 82.17 82.56 81.42 81.95 2,913,379 -0.34(-0.41%)
Mar 02, 2017 83.93 84.03 82.25 82.29 1,863,663 -1.56(-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.