Skip to main content

Capital One Financial (NY: COF )

148.64 +4.13 (+2.86%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 47.66 47.85 47.28 47.75 746,141 -0.01(-0.02%)
Nov 26, 2003 47.10 47.76 46.82 47.76 1,977,663 +0.83(+1.77%)
Nov 25, 2003 46.98 47.66 46.92 46.93 2,009,930 +0.09(+0.19%)
Nov 24, 2003 45.43 46.98 45.42 46.84 2,908,026 +1.66(+3.68%)
Nov 21, 2003 45.59 46.06 45.18 45.18 2,343,980 -0.42(-0.91%)
Nov 20, 2003 46.26 46.58 45.58 45.59 2,035,568 -0.82(-1.76%)
Nov 19, 2003 46.02 46.46 45.22 46.41 2,396,508 +0.31(+0.68%)
Nov 18, 2003 46.74 46.75 45.99 46.10 1,957,277 -0.24(-0.52%)
Nov 17, 2003 45.86 47.06 45.76 46.34 3,187,798 -0.72(-1.53%)
Nov 14, 2003 48.01 48.33 47.06 47.06 1,935,515 -0.98(-2.03%)
Nov 13, 2003 48.32 48.32 47.85 48.03 2,304,209 -0.28(-0.58%)
Nov 12, 2003 47.62 48.37 47.58 48.31 1,955,651 +0.76(+1.60%)
Nov 11, 2003 47.40 48.01 47.55 47.55 2,612,746 +0.15(+0.32%)
Nov 10, 2003 47.85 48.11 47.28 47.40 2,756,697 -0.58(-1.20%)
Nov 07, 2003 48.85 49.10 47.97 47.97 2,443,657 -0.76(-1.56%)
Nov 06, 2003 49.00 49.01 48.02 48.73 2,643,762 -0.26(-0.54%)
Nov 05, 2003 49.33 49.33 48.56 49.00 2,240,426 -0.34(-0.68%)
Nov 04, 2003 48.95 49.53 48.95 49.33 3,023,837 -0.09(-0.18%)
Nov 03, 2003 48.61 49.52 48.37 49.42 3,813,836 +0.81(+1.66%)
Oct 31, 2003 47.85 49.09 47.74 48.61 4,713,724 +0.66(+1.38%)
Oct 30, 2003 50.68 49.49 47.57 47.95 8,537,231 -2.73(-5.38%)
Oct 29, 2003 51.27 51.27 50.48 50.68 3,817,503 -0.59(-1.15%)
Oct 28, 2003 49.89 51.14 49.37 51.27 4,092,022 +1.90(+3.85%)
Oct 27, 2003 49.65 50.25 49.13 49.37 2,005,302 -0.18(-0.36%)
Oct 24, 2003 49.96 49.96 49.12 49.54 2,857,875 -0.42(-0.83%)
Oct 23, 2003 47.97 50.69 47.97 49.96 5,916,855 +1.90(+3.96%)
Oct 22, 2003 49.40 49.40 48.05 48.05 3,497,085 -1.34(-2.72%)
Oct 21, 2003 48.90 49.45 48.82 49.40 2,889,891 +0.58(+1.18%)
Oct 20, 2003 48.37 48.89 48.29 48.82 2,116,486 +0.45(+0.93%)
Oct 17, 2003 49.02 49.45 48.21 48.37 1,983,791 -0.65(-1.32%)
Oct 16, 2003 48.49 49.12 48.38 49.02 2,897,145 +0.05(+0.10%)
Oct 15, 2003 49.67 49.77 48.73 48.97 2,607,994 -0.88(-1.76%)
Oct 14, 2003 50.37 49.96 49.37 49.85 3,455,814 -0.52(-1.03%)
Oct 13, 2003 49.57 50.65 49.57 50.37 1,973,410 +0.82(+1.65%)
Oct 10, 2003 50.60 50.61 49.41 49.56 4,378,923 -1.04(-2.05%)
Oct 09, 2003 48.62 50.77 48.62 50.60 4,635,308 +1.97(+4.06%)
Oct 08, 2003 48.43 49.17 48.09 48.62 3,106,130 +0.19(+0.40%)
Oct 07, 2003 48.26 48.53 47.77 48.43 3,326,871 +0.17(+0.35%)
Oct 06, 2003 47.73 48.37 47.73 48.26 2,375,246 +0.53(+1.11%)
Oct 03, 2003 48.13 48.57 47.62 47.73 3,104,254 +0.35(+0.74%)
Oct 02, 2003 47.03 47.50 46.95 47.38 2,398,509 +0.52(+1.11%)
Oct 01, 2003 45.61 46.90 45.59 46.86 2,551,964 +1.26(+2.75%)
Sep 30, 2003 45.82 46.35 45.04 45.61 2,837,489 -0.58(-1.25%)
Sep 29, 2003 44.98 46.22 44.93 46.18 2,784,711 +1.20(+2.67%)
Sep 26, 2003 45.94 46.06 44.88 44.98 3,209,434 -0.96(-2.09%)
Sep 25, 2003 46.76 47.15 46.12 45.94 3,028,589 -0.81(-1.73%)
Sep 24, 2003 47.93 48.08 46.64 46.75 3,652,417 -1.38(-2.87%)
Sep 23, 2003 48.29 48.44 47.90 48.13 3,832,386 -0.29(-0.59%)
Sep 22, 2003 49.25 49.07 48.17 48.42 2,933,039 -0.83(-1.69%)
Sep 19, 2003 49.21 49.49 48.29 49.25 3,131,768 +0.04(+0.08%)
Sep 18, 2003 48.65 49.43 48.04 49.21 3,896,170 +0.56(+1.15%)
Sep 17, 2003 47.96 49.21 47.87 48.65 3,815,752 +0.68(+1.42%)
Sep 16, 2003 47.25 48.05 47.10 47.97 3,187,798 +0.73(+1.54%)
Sep 15, 2003 46.98 47.53 46.92 47.25 2,733,059 +0.34(+0.72%)
Sep 12, 2003 46.38 47.02 45.70 46.91 3,018,709 +0.34(+0.74%)
Sep 11, 2003 47.10 47.34 46.40 46.57 4,036,118 -0.54(-1.14%)
Sep 10, 2003 46.19 48.14 45.90 47.10 11,944,144 +2.29(+5.10%)
Sep 09, 2003 44.15 45.02 43.48 44.82 3,634,782 +0.52(+1.17%)
Sep 08, 2003 43.70 44.34 43.58 44.30 2,701,167 +1.18(+2.74%)
Sep 05, 2003 42.99 44.50 42.73 43.11 3,172,040 +0.13(+0.30%)
Sep 04, 2003 43.30 43.30 42.60 42.99 3,564,871 -0.31(-0.72%)
Sep 03, 2003 44.42 44.62 43.10 43.30 4,453,462 -1.13(-2.54%)
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.