Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 88.13 88.13 88.13 0 +1.43(+1.64%)
Mar 28, 2018 86.32 87.60 85.73 86.70 2,203,237 +0.60(+0.69%)
Mar 27, 2018 87.92 88.61 85.34 86.10 2,215,273 -1.33(-1.53%)
Mar 26, 2018 86.55 87.59 85.22 87.44 3,103,308 +2.46(+2.90%)
Mar 23, 2018 87.34 87.92 84.97 84.97 3,501,981 -2.08(-2.39%)
Mar 22, 2018 89.21 89.58 86.78 87.05 2,501,178 -3.25(-3.60%)
Mar 21, 2018 90.85 91.82 90.16 90.30 1,562,433 -0.45(-0.50%)
Mar 20, 2018 91.00 91.53 90.46 90.75 1,381,833 +0.02(+0.02%)
Mar 19, 2018 91.09 91.38 89.33 90.73 1,799,083 -0.65(-0.71%)
Mar 16, 2018 90.43 92.28 90.21 91.38 2,974,485 +1.20(+1.34%)
Mar 15, 2018 89.98 91.28 89.77 90.18 2,144,006 +0.78(+0.87%)
Mar 14, 2018 91.47 91.60 88.93 89.40 2,166,772 -1.49(-1.64%)
Mar 13, 2018 92.92 93.27 90.53 90.89 2,300,255 -1.51(-1.63%)
Mar 12, 2018 92.67 93.02 92.10 92.39 1,897,601 -0.30(-0.33%)
Mar 09, 2018 91.06 92.80 90.97 92.70 2,044,312 +2.43(+2.69%)
Mar 08, 2018 90.33 90.49 88.87 90.27 2,314,330 +0.48(+0.53%)
Mar 07, 2018 89.96 88.51 89.79 2,282,888 -0.38(-0.42%)
Mar 06, 2018 90.56 90.56 88.83 90.17 1,923,015 +0.13(+0.14%)
Mar 05, 2018 88.35 90.30 87.92 90.04 2,524,418 +1.09(+1.22%)
Mar 02, 2018 88.16 89.13 86.70 88.95 2,042,641 +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.