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 31, 2020 48.91 49.65 46.17 46.55 5,723,557 -3.19(-6.40%)
Mar 30, 2020 50.40 50.77 48.30 49.74 4,162,755 -1.32(-2.59%)
Mar 27, 2020 50.43 52.70 48.65 51.06 4,757,020 -2.37(-4.44%)
Mar 26, 2020 51.31 56.69 50.28 53.43 6,527,123 +5.11(+10.57%)
Mar 25, 2020 48.58 50.78 46.21 48.33 5,923,416 +1.32(+2.81%)
Mar 24, 2020 42.90 47.40 42.48 47.01 6,013,671 +7.42(+18.75%)
Mar 23, 2020 40.06 41.49 38.81 39.58 7,279,082 -1.98(-4.75%)
Mar 20, 2020 44.32 44.60 40.25 41.56 8,705,860 -1.15(-2.70%)
Mar 19, 2020 39.78 44.16 36.73 42.71 9,810,171 +1.81(+4.42%)
Mar 18, 2020 45.88 46.48 35.09 40.90 13,157,518 -8.88(-17.84%)
Mar 17, 2020 52.11 52.77 47.38 49.78 11,345,241 -1.41(-2.76%)
Mar 16, 2020 56.33 59.23 51.19 51.20 7,106,988 -16.06(-23.87%)
Mar 13, 2020 63.71 67.39 61.21 67.25 6,242,655 +8.50(+14.47%)
Mar 12, 2020 60.90 63.08 56.40 58.75 7,624,477 -7.19(-10.91%)
Mar 11, 2020 70.13 70.51 65.18 65.94 5,816,457 -6.40(-8.85%)
Mar 10, 2020 70.65 72.34 67.97 72.34 6,734,649 +4.88(+7.23%)
Mar 09, 2020 69.41 71.22 65.61 67.47 5,284,798 -8.51(-11.20%)
Mar 06, 2020 75.41 76.99 74.38 75.98 4,500,335 -2.58(-3.28%)
Mar 05, 2020 79.41 80.37 77.47 78.56 3,774,139 -3.92(-4.76%)
Mar 04, 2020 81.21 82.62 79.18 82.48 3,127,979 +2.69(+3.37%)
Mar 03, 2020 83.93 85.45 78.77 79.79 5,072,860 -4.66(-5.52%)
Mar 02, 2020 81.77 84.50 80.26 84.46 4,452,371 +2.96(+3.64%)
Feb 28, 2020 79.26 81.53 78.13 81.49 6,622,051 -0.84(-1.02%)
Feb 27, 2020 83.13 85.97 81.80 82.33 4,628,426 -3.37(-3.93%)
Feb 26, 2020 87.04 87.95 85.66 85.70 2,991,114 +0.04(+0.04%)
Feb 25, 2020 90.96 90.98 85.11 85.66 4,873,349 -5.04(-5.56%)
Feb 24, 2020 90.09 91.49 89.56 90.71 2,732,341 -2.69(-2.88%)
Feb 21, 2020 94.65 94.93 93.00 93.39 2,994,122 -2.21(-2.31%)
Feb 20, 2020 93.48 96.59 93.48 95.60 2,450,889 -0.55(-0.58%)
Feb 19, 2020 95.46 96.36 94.95 96.15 2,230,689 +1.02(+1.08%)
Feb 18, 2020 94.30 95.36 94.00 95.13 2,176,850 +0.36(+0.38%)
Feb 14, 2020 94.98 95.31 94.38 94.77 1,377,220 -0.13(-0.14%)
Feb 13, 2020 94.78 95.09 94.21 94.90 2,187,281 -0.02(-0.02%)
Feb 12, 2020 95.31 95.66 94.62 94.92 1,914,741 +0.37(+0.39%)
Feb 11, 2020 94.73 95.78 94.46 94.55 2,309,145 +0.42(+0.44%)
Feb 10, 2020 93.52 94.13 93.16 94.13 1,553,094 +0.14(+0.15%)
Feb 07, 2020 94.53 94.98 93.74 93.99 1,776,869 -1.22(-1.28%)
Feb 06, 2020 97.06 97.49 95.12 95.21 1,965,449 -1.12(-1.16%)
Feb 05, 2020 94.83 96.43 94.83 96.33 2,605,532 +2.80(+2.99%)
Feb 04, 2020 93.43 94.32 93.24 93.54 1,692,723 +1.79(+1.95%)
Feb 03, 2020 92.50 93.54 91.48 91.74 2,297,933 -0.05(-0.05%)
Jan 31, 2020 93.15 93.53 91.25 91.79 2,867,436 -2.18(-2.32%)
Jan 30, 2020 92.12 94.08 91.62 93.97 2,366,632 +0.89(+0.96%)
Jan 29, 2020 94.14 94.58 93.01 93.08 2,048,296 -0.77(-0.82%)
Jan 28, 2020 93.90 95.04 93.21 93.85 2,164,167 +0.81(+0.87%)
Jan 27, 2020 93.29 93.91 92.52 93.04 2,661,067 -2.89(-3.01%)
Jan 24, 2020 96.92 97.46 95.09 95.93 2,748,598 -1.59(-1.63%)
Jan 23, 2020 97.88 98.00 96.76 97.52 2,294,511 -0.67(-0.68%)
Jan 22, 2020 96.57 98.95 96.16 98.19 6,225,346 +4.20(+4.47%)
Jan 21, 2020 95.01 95.41 93.99 93.99 3,344,345 -1.78(-1.86%)
Jan 17, 2020 94.83 96.09 94.74 95.77 2,913,862 +1.11(+1.18%)
Jan 16, 2020 94.72 95.17 94.11 94.66 4,486,601 +0.53(+0.57%)
Jan 15, 2020 93.61 94.57 93.30 94.13 1,897,712 -0.20(-0.21%)
Jan 14, 2020 93.72 95.26 93.68 94.33 2,448,418 +0.60(+0.64%)
Jan 13, 2020 93.53 93.86 93.17 93.73 1,261,143 +0.33(+0.35%)
Jan 10, 2020 94.23 94.38 93.04 93.40 1,269,704 -0.88(-0.94%)
Jan 09, 2020 93.80 94.53 93.28 94.28 1,984,837 +1.26(+1.35%)
Jan 08, 2020 92.44 93.40 92.22 93.02 2,386,155 +0.97(+1.06%)
Jan 07, 2020 92.16 92.62 91.81 92.05 2,151,075 -0.92(-0.99%)
Jan 06, 2020 92.78 93.01 92.03 92.97 1,659,458 -0.85(-0.90%)
Jan 03, 2020 93.80 94.29 93.18 93.81 1,576,530 -1.48(-1.55%)
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.