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%)
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.