Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	92.44	93.83	91.55	93.63	2,602,445	+1.93(+2.10%)
Mar 30, 2023	93.01	93.79	91.51	91.70	3,502,977	+0.06(+0.06%)
Mar 29, 2023	90.52	91.76	89.84	91.65	2,700,806	+2.92(+3.29%)
Mar 28, 2023	88.33	89.96	88.31	88.73	1,994,211	-0.61(-0.69%)
Mar 27, 2023	90.83	91.32	88.25	89.34	2,533,500	+1.27(+1.44%)
Mar 24, 2023	85.78	88.27	84.56	88.07	3,152,077	+0.53(+0.60%)
Mar 23, 2023	88.94	90.39	85.97	87.55	4,707,965	-1.07(-1.21%)
Mar 22, 2023	92.31	92.89	88.57	88.62	2,762,427	-3.46(-3.75%)
Mar 21, 2023	91.43	93.32	90.90	92.07	4,478,213	+4.21(+4.79%)
Mar 20, 2023	88.57	91.14	87.29	87.87	5,086,323	+0.52(+0.59%)
Mar 17, 2023	90.18	90.21	87.08	87.35	6,897,812	-3.75(-4.11%)
Mar 16, 2023	88.50	92.12	87.09	91.10	4,090,974	+0.61(+0.68%)
Mar 15, 2023	89.13	90.59	87.21	90.49	7,133,598	-3.06(-3.27%)
Mar 14, 2023	94.37	96.59	91.65	93.55	5,541,810	+2.68(+2.95%)
Mar 13, 2023	92.19	93.55	88.24	90.87	7,534,417	-4.74(-4.96%)
Mar 10, 2023	97.00	98.76	93.92	95.61	5,822,112	-2.68(-2.72%)
Mar 09, 2023	101.93	102.32	97.97	98.29	2,865,887	-3.90(-3.81%)
Mar 08, 2023	103.26	103.97	101.48	102.18	2,401,610	-0.55(-0.54%)
Mar 07, 2023	105.05	105.59	102.40	102.74	2,899,262	-2.91(-2.76%)
Mar 06, 2023	106.75	107.36	105.25	105.65	1,806,122	-1.25(-1.17%)
Mar 03, 2023	106.28	107.47	105.38	106.89	1,772,059	+1.55(+1.47%)
Mar 02, 2023	103.88	105.68	103.06	105.35	2,237,524	-0.38(-0.36%)

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.

Capital One Financial (NY: COF )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Capital One Financial (NY: COF )

Historical Prices

Sections

Services

The Ridgway Record