Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 77.86 78.38 77.51 77.86 2,962,929 -0.43(-0.55%)
Mar 30, 2017 76.20 78.39 75.93 78.29 4,543,222 +2.21(+2.91%)
Mar 29, 2017 76.27 76.54 75.49 76.08 2,769,819 +0.46(+0.61%)
Mar 28, 2017 73.68 76.03 73.58 75.62 4,217,757 +1.83(+2.48%)
Mar 27, 2017 73.61 74.45 73.06 73.79 4,766,330 -1.50(-1.99%)
Mar 24, 2017 75.46 75.93 74.73 75.29 2,188,383 +0.02(+0.02%)
Mar 23, 2017 75.11 76.42 74.77 75.27 2,973,305 +0.09(+0.12%)
Mar 22, 2017 74.64 75.86 73.80 75.18 3,488,014 +0.03(+0.04%)
Mar 21, 2017 78.25 78.25 74.87 75.15 5,074,574 -2.81(-3.61%)
Mar 20, 2017 79.16 79.27 77.78 77.96 3,118,820 -1.30(-1.64%)
Mar 17, 2017 81.24 81.49 79.07 79.27 3,771,422 -1.78(-2.19%)
Mar 16, 2017 81.20 81.84 80.82 81.05 1,983,356 +0.26(+0.32%)
Mar 15, 2017 81.76 82.62 80.07 80.78 3,538,450 -1.64(-1.99%)
Mar 14, 2017 82.08 82.46 81.56 82.43 1,926,545 -0.04(-0.04%)
Mar 13, 2017 82.83 82.99 82.34 82.46 2,037,201 -0.36(-0.43%)
Mar 10, 2017 83.39 83.55 82.27 82.82 1,830,214 +0.07(+0.09%)
Mar 09, 2017 83.35 83.87 82.52 82.75 1,840,521 -0.26(-0.31%)
Mar 08, 2017 84.47 84.84 82.90 83.01 2,257,956 -0.38(-0.45%)
Mar 07, 2017 83.61 83.86 83.09 83.39 1,826,940 -0.16(-0.19%)
Mar 06, 2017 84.00 84.16 83.42 83.55 2,155,776 -0.84(-1.00%)
Mar 03, 2017 84.62 85.03 83.85 84.40 2,829,084 -0.35(-0.41%)
Mar 02, 2017 86.44 86.54 84.70 84.75 1,809,740 -1.61(-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.