Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 85.43 85.43 85.43 0 +1.38(+1.64%)
Mar 28, 2018 83.68 84.92 83.11 84.05 2,272,720 +0.58(+0.69%)
Mar 27, 2018 85.24 85.91 82.73 83.47 2,285,135 -1.29(-1.53%)
Mar 26, 2018 83.91 84.92 82.62 84.76 3,201,177 +2.39(+2.90%)
Mar 23, 2018 84.67 85.24 82.37 82.37 3,612,422 -2.02(-2.39%)
Mar 22, 2018 86.48 86.84 84.12 84.39 2,580,057 -3.15(-3.60%)
Mar 21, 2018 88.07 89.02 87.40 87.54 1,611,707 -0.44(-0.50%)
Mar 20, 2018 88.21 88.73 87.70 87.97 1,425,411 +0.02(+0.02%)
Mar 19, 2018 88.30 88.59 86.60 87.96 1,855,820 -0.63(-0.71%)
Mar 16, 2018 87.66 89.46 87.46 88.59 3,068,290 +1.17(+1.34%)
Mar 15, 2018 87.23 88.49 87.03 87.42 2,211,621 +0.76(+0.87%)
Mar 14, 2018 88.68 88.80 86.21 86.66 2,235,105 -1.44(-1.64%)
Mar 13, 2018 90.08 90.42 87.76 88.11 2,372,797 -1.46(-1.63%)
Mar 12, 2018 89.84 90.18 89.29 89.57 1,957,446 -0.29(-0.33%)
Mar 09, 2018 88.28 89.96 88.19 89.86 2,108,783 +2.35(+2.69%)
Mar 08, 2018 87.57 87.72 86.16 87.51 2,387,316 +0.46(+0.53%)
Mar 07, 2018 87.21 85.81 87.05 2,354,883 -0.37(-0.42%)
Mar 06, 2018 87.80 87.80 86.11 87.41 1,983,660 +0.12(+0.14%)
Mar 05, 2018 85.65 87.54 85.24 87.29 2,604,030 +1.05(+1.22%)
Mar 02, 2018 85.47 86.40 84.05 86.24 2,107,059 +0.19(+0.22%)
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.