Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 74.21 74.75 73.92 74.17 3,244,234 +0.66(+0.90%)
Mar 28, 2019 72.93 73.60 72.68 73.51 1,397,206 +0.81(+1.11%)
Mar 27, 2019 72.98 73.51 72.47 72.70 2,050,717 -0.54(-0.73%)
Mar 26, 2019 72.63 73.25 72.11 73.23 1,837,839 +1.18(+1.64%)
Mar 25, 2019 72.51 73.08 71.23 72.05 2,563,588 -0.58(-0.80%)
Mar 22, 2019 74.58 74.69 72.34 72.63 3,436,211 -2.62(-3.49%)
Mar 21, 2019 74.63 75.82 73.98 75.26 2,830,052 +0.08(+0.11%)
Mar 20, 2019 76.38 76.47 75.17 75.18 2,710,436 -1.46(-1.91%)
Mar 19, 2019 77.52 77.96 76.41 76.64 2,579,613 -0.44(-0.58%)
Mar 18, 2019 76.60 77.74 76.60 77.08 2,569,540 +0.52(+0.68%)
Mar 15, 2019 75.46 76.74 75.29 76.56 3,296,992 +1.02(+1.35%)
Mar 14, 2019 75.92 76.22 75.53 75.55 1,976,947 -0.48(-0.63%)
Mar 13, 2019 75.68 76.56 75.54 76.03 1,960,319 +0.72(+0.95%)
Mar 12, 2019 75.35 76.29 75.12 75.31 2,371,594 +0.09(+0.12%)
Mar 11, 2019 74.41 75.59 74.32 75.22 3,223,387 +1.34(+1.82%)
Mar 08, 2019 73.03 73.93 72.71 73.88 2,325,979 +0.08(+0.11%)
Mar 07, 2019 74.65 74.71 73.37 73.80 3,343,477 -1.12(-1.49%)
Mar 06, 2019 75.14 75.77 74.89 74.91 1,887,083 -0.42(-0.55%)
Mar 05, 2019 75.63 75.87 74.14 75.33 2,157,595 -0.31(-0.41%)
Mar 04, 2019 76.53 77.10 74.91 75.64 3,214,424 -0.86(-1.13%)
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.