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, 2020 50.20 50.95 47.38 47.78 5,576,750 -3.27(-6.40%)
Mar 30, 2020 51.73 52.11 49.58 51.05 4,055,982 -1.36(-2.59%)
Mar 27, 2020 51.76 54.09 49.93 52.40 4,635,004 -2.44(-4.44%)
Mar 26, 2020 52.66 58.18 51.61 54.84 6,359,705 +5.24(+10.57%)
Mar 25, 2020 49.85 52.12 47.43 49.60 5,771,483 +1.36(+2.81%)
Mar 24, 2020 44.03 48.65 43.60 48.24 5,859,422 +7.62(+18.75%)
Mar 23, 2020 41.12 42.59 39.83 40.62 7,092,377 -2.03(-4.75%)
Mar 20, 2020 45.49 45.77 41.31 42.65 8,482,559 -1.18(-2.70%)
Mar 19, 2020 40.82 45.32 37.70 43.84 9,558,544 +1.86(+4.42%)
Mar 18, 2020 47.09 47.70 36.01 41.98 12,820,033 -9.12(-17.84%)
Mar 17, 2020 53.48 54.16 48.62 51.10 11,054,240 -1.45(-2.76%)
Mar 16, 2020 57.81 60.79 52.54 52.55 6,924,697 -16.48(-23.87%)
Mar 13, 2020 65.39 69.17 62.82 69.02 6,082,533 +8.73(+14.47%)
Mar 12, 2020 62.50 64.74 57.88 60.30 7,428,912 -7.38(-10.91%)
Mar 11, 2020 71.98 72.37 66.89 67.68 5,667,267 -6.57(-8.84%)
Mar 10, 2020 72.51 74.25 69.76 74.25 6,561,908 +5.00(+7.23%)
Mar 09, 2020 71.23 73.10 67.34 69.24 5,149,245 -8.74(-11.20%)
Mar 06, 2020 77.39 79.02 76.34 77.98 4,384,903 -2.64(-3.28%)
Mar 05, 2020 81.50 82.49 79.50 80.62 3,677,334 -4.03(-4.76%)
Mar 04, 2020 83.35 84.79 81.27 84.65 3,047,748 +2.76(+3.37%)
Mar 03, 2020 86.14 87.70 80.84 81.89 4,942,743 -4.79(-5.52%)
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.