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, 2021 119.92 121.09 118.69 118.99 2,554,465 -1.24(-1.03%)
Mar 30, 2021 118.98 120.51 118.27 120.23 2,921,598 +1.94(+1.64%)
Mar 29, 2021 119.39 120.09 116.86 118.30 2,275,890 -2.90(-2.39%)
Mar 26, 2021 121.45 122.04 118.37 121.20 3,063,252 +1.61(+1.35%)
Mar 25, 2021 115.38 119.83 113.58 119.59 2,904,562 +3.70(+3.20%)
Mar 24, 2021 116.24 118.22 115.53 115.89 2,241,762 +1.40(+1.23%)
Mar 23, 2021 115.92 117.22 113.36 114.48 4,129,972 -2.63(-2.24%)
Mar 22, 2021 117.36 118.23 116.33 117.11 2,235,119 -1.13(-0.96%)
Mar 19, 2021 119.13 119.78 115.92 118.24 3,548,364 -1.76(-1.47%)
Mar 18, 2021 123.72 124.93 119.38 120.00 2,613,145 -3.12(-2.54%)
Mar 17, 2021 121.53 123.15 119.04 123.12 3,037,430 +2.95(+2.46%)
Mar 16, 2021 122.99 123.14 119.82 120.17 3,444,453 -3.84(-3.10%)
Mar 15, 2021 123.92 124.14 120.46 124.01 3,430,226 +0.05(+0.04%)
Mar 12, 2021 125.28 125.98 123.12 123.97 2,371,029 +0.42(+0.34%)
Mar 11, 2021 120.49 124.02 120.39 123.55 2,455,074 +2.40(+1.98%)
Mar 10, 2021 118.79 121.62 118.70 121.14 2,211,801 +3.02(+2.56%)
Mar 09, 2021 118.94 120.78 117.38 118.12 2,741,645 -2.23(-1.86%)
Mar 08, 2021 120.37 122.18 119.62 120.36 2,870,032 +0.93(+0.78%)
Mar 05, 2021 119.06 120.13 112.96 119.43 4,750,719 +1.65(+1.40%)
Mar 04, 2021 116.37 118.02 114.10 117.78 4,898,658 +0.50(+0.42%)
Mar 03, 2021 116.29 118.82 116.29 117.29 3,254,520 +1.82(+1.58%)
Mar 02, 2021 115.50 116.64 114.91 115.47 2,658,757 -0.44(-0.38%)
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.