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 31, 2022 127.04 129.15 124.55 124.55 3,450,434 -3.02(-2.36%)
Mar 30, 2022 128.73 130.27 126.70 127.56 2,976,310 -1.16(-0.90%)
Mar 29, 2022 129.29 130.78 128.08 128.72 2,357,553 +2.31(+1.83%)
Mar 28, 2022 128.02 128.02 124.39 126.41 2,896,356 -2.50(-1.94%)
Mar 25, 2022 129.10 129.82 127.74 128.90 2,361,998 +0.77(+0.60%)
Mar 24, 2022 128.26 128.73 126.43 128.13 1,985,847 +1.03(+0.81%)
Mar 23, 2022 129.74 130.85 126.05 127.11 2,102,484 -3.97(-3.03%)
Mar 22, 2022 129.35 133.47 128.93 131.07 3,125,036 +3.54(+2.77%)
Mar 21, 2022 131.10 131.75 126.42 127.53 4,291,728 -3.58(-2.73%)
Mar 18, 2022 127.14 131.40 127.14 131.11 6,935,582 +0.63(+0.48%)
Mar 17, 2022 125.29 130.49 124.42 130.48 3,324,747 -0.27(-0.21%)
Mar 16, 2022 129.95 133.95 127.83 130.76 3,559,294 +3.39(+2.66%)
Mar 15, 2022 126.86 129.77 126.03 127.37 3,007,840 +0.57(+0.45%)
Mar 14, 2022 126.12 129.37 125.60 126.80 3,163,901 +3.40(+2.75%)
Mar 11, 2022 124.71 126.27 123.01 123.41 2,650,677 -0.16(-0.13%)
Mar 10, 2022 122.37 120.55 123.57 3,508,806 -1.56(-1.25%)
Mar 09, 2022 125.39 128.07 124.25 125.13 3,227,408 +5.53(+4.62%)
Mar 08, 2022 119.46 124.03 116.14 119.60 3,882,528 +1.21(+1.03%)
Mar 07, 2022 125.68 125.99 118.29 118.39 5,141,735 -8.84(-6.95%)
Mar 04, 2022 128.07 128.23 124.29 127.23 4,074,135 -4.17(-3.18%)
Mar 03, 2022 134.82 135.33 129.02 131.40 4,045,131 -2.54(-1.90%)
Mar 02, 2022 134.66 136.45 131.96 133.95 3,901,191 +0.49(+0.37%)
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.