The highest closing price for Capital One Financial (COF) last month was $196.18, on March 3. It was down 10.5% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $171.51 | $180.23 | $171.25 | $179.30 | 6,130,683 |
March 28 2025 | $177.26 | $179.34 | $171.53 | $173.53 | 2,617,392 |
March 27 2025 | $178.04 | $179.94 | $175.66 | $178.15 | 2,463,281 |
March 26 2025 | $183.40 | $184.84 | $178.92 | $179.83 | 3,258,360 |
March 25 2025 | $183.94 | $184.00 | $180.35 | $182.44 | 3,463,582 |
March 24 2025 | $178.33 | $181.75 | $176.50 | $180.86 | 3,801,703 |
March 21 2025 | $172.67 | $175.31 | $171.48 | $174.82 | 5,075,190 |
March 20 2025 | $170.44 | $175.95 | $170.31 | $174.47 | 2,845,345 |
March 19 2025 | $168.00 | $174.55 | $166.05 | $172.60 | 4,132,006 |
March 18 2025 | $165.61 | $169.47 | $164.58 | $168.78 | 4,972,331 |
March 17 2025 | $170.00 | $172.50 | $159.91 | $165.26 | 13,698,520 |
March 14 2025 | $168.61 | $172.24 | $167.50 | $171.87 | 3,898,892 |
March 13 2025 | $171.69 | $171.70 | $164.27 | $166.12 | 3,388,408 |
March 12 2025 | $169.50 | $172.27 | $167.38 | $170.45 | 4,947,935 |
March 11 2025 | $165.13 | $167.68 | $163.03 | $165.40 | 5,541,282 |
March 10 2025 | $167.99 | $168.04 | $160.71 | $163.87 | 6,937,835 |
March 07 2025 | $175.00 | $175.52 | $168.22 | $173.17 | 10,064,820 |
March 06 2025 | $179.79 | $182.12 | $175.56 | $176.13 | 5,779,877 |
March 05 2025 | $184.98 | $186.50 | $181.61 | $185.95 | 3,509,468 |
March 04 2025 | $192.06 | $192.66 | $180.93 | $184.90 | 6,272,230 |
March 03 2025 | $200.30 | $202.25 | $193.20 | $196.18 | 3,680,250 |
Daily pricing data for Capital One Financial dates back to 11/16/1994, and may be incomplete.
