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 (%)
Jan 31, 2003 23.77 24.02 22.98 23.74 4,449,654 -0.02(-0.10%)
Jan 30, 2003 24.35 24.35 23.54 23.76 3,915,392 -0.58(-2.39%)
Jan 29, 2003 24.05 24.58 23.48 24.34 4,471,108 +0.14(+0.57%)
Jan 28, 2003 23.51 24.33 23.51 24.20 4,291,233 +0.95(+4.08%)
Jan 27, 2003 23.85 24.50 23.12 23.25 5,046,185 -0.84(-3.49%)
Jan 24, 2003 24.69 24.95 24.04 24.09 3,832,845 -0.57(-2.29%)
Jan 23, 2003 25.13 25.46 23.58 24.66 9,102,992 -0.41(-1.65%)
Jan 22, 2003 24.45 25.60 24.19 25.07 6,486,757 +0.63(+2.56%)
Jan 21, 2003 25.42 25.91 24.27 24.45 5,357,925 -0.97(-3.82%)
Jan 17, 2003 26.14 26.37 24.81 25.42 12,538,020 -1.48(-5.49%)
Jan 16, 2003 27.70 28.09 26.81 26.89 10,577,707 -1.35(-4.79%)
Jan 15, 2003 29.59 29.59 27.60 28.25 10,645,864 -1.34(-4.52%)
Jan 14, 2003 29.35 29.67 29.12 29.58 4,005,002 -0.15(-0.49%)
Jan 13, 2003 29.90 30.35 29.10 29.73 6,316,039 -0.08(-0.28%)
Jan 10, 2003 27.91 30.04 27.18 29.81 14,519,001 +1.90(+6.82%)
Jan 09, 2003 27.53 28.05 26.27 27.91 10,611,066 +0.84(+3.11%)
Jan 08, 2003 24.62 27.98 24.35 27.07 18,772,820 +2.45(+9.97%)
Jan 07, 2003 25.32 25.80 24.50 24.61 4,348,401 -0.80(-3.13%)
Jan 06, 2003 24.56 26.28 24.50 25.41 6,229,437 +1.14(+4.69%)
Jan 03, 2003 24.25 24.56 23.82 24.27 2,822,012 +0.02(+0.09%)
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.