Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 73.95 74.49 73.66 73.91 3,255,622 +0.66(+0.90%)
Mar 28, 2019 72.68 73.34 72.42 73.25 1,402,111 +0.81(+1.11%)
Mar 27, 2019 72.72 73.26 72.22 72.44 2,057,916 -0.53(-0.73%)
Mar 26, 2019 72.38 72.99 71.85 72.98 1,844,290 +1.18(+1.64%)
Mar 25, 2019 72.25 72.82 70.98 71.80 2,572,587 -0.58(-0.80%)
Mar 22, 2019 74.32 74.43 72.09 72.38 3,448,274 -2.61(-3.49%)
Mar 21, 2019 74.37 75.55 73.72 74.99 2,839,987 +0.08(+0.11%)
Mar 20, 2019 76.12 76.21 74.90 74.91 2,719,950 -1.46(-1.91%)
Mar 19, 2019 77.25 77.69 76.14 76.37 2,588,669 -0.44(-0.58%)
Mar 18, 2019 76.33 77.46 76.33 76.81 2,578,560 +0.52(+0.68%)
Mar 15, 2019 75.19 76.47 75.03 76.30 3,308,565 +1.01(+1.35%)
Mar 14, 2019 75.65 75.96 75.27 75.28 1,983,887 -0.48(-0.63%)
Mar 13, 2019 75.42 76.30 75.27 75.76 1,967,200 +0.71(+0.95%)
Mar 12, 2019 75.08 76.03 74.86 75.05 2,379,919 +0.09(+0.12%)
Mar 11, 2019 74.15 75.33 74.06 74.96 3,234,702 +1.34(+1.82%)
Mar 08, 2019 72.78 73.67 72.45 73.62 2,334,144 +0.08(+0.11%)
Mar 07, 2019 74.39 74.45 73.11 73.54 3,355,214 -1.11(-1.49%)
Mar 06, 2019 74.88 75.51 74.63 74.65 1,893,707 -0.42(-0.55%)
Mar 05, 2019 75.37 75.61 73.88 75.07 2,165,169 -0.31(-0.41%)
Mar 04, 2019 76.26 76.83 74.65 75.37 3,225,708 -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.