Skip to main content

Capital One Financial (NY: COF )

148.35 +3.84 (+2.66%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 37.89 38.59 37.60 38.52 3,840,024 +0.63(+1.67%)
May 29, 2003 39.27 39.62 37.52 37.89 6,427,426 -1.37(-3.48%)
May 28, 2003 37.53 39.36 37.53 39.26 7,442,829 +1.73(+4.60%)
May 27, 2003 35.95 37.78 35.51 37.53 5,986,251 +1.58(+4.40%)
May 23, 2003 35.76 36.06 35.43 35.95 3,595,302 +0.18(+0.51%)
May 22, 2003 35.27 35.99 35.03 35.76 5,800,052 +0.36(+1.02%)
May 21, 2003 34.26 35.41 33.75 35.40 5,562,083 +1.15(+3.36%)
May 20, 2003 34.21 35.02 33.88 34.25 4,385,741 +0.05(+0.14%)
May 19, 2003 35.39 35.47 33.91 34.20 5,323,613 -1.66(-4.62%)
May 16, 2003 35.52 36.15 35.35 35.86 6,006,009 +0.00(+0.00%)
May 15, 2003 36.79 37.19 35.81 35.86 8,125,725 -0.40(-1.10%)
May 14, 2003 37.66 38.35 36.16 36.26 10,842,804 -1.33(-3.53%)
May 13, 2003 36.75 38.44 36.74 37.59 5,629,860 +0.28(+0.75%)
May 12, 2003 36.57 37.49 35.99 37.31 8,745,221 +1.39(+3.87%)
May 09, 2003 36.20 36.31 34.52 35.91 8,495,622 +0.10(+0.29%)
May 08, 2003 36.39 37.25 35.63 35.81 6,994,026 -1.42(-3.82%)
May 07, 2003 36.80 37.74 36.35 37.23 8,515,630 -0.03(-0.09%)
May 06, 2003 35.50 37.47 35.47 37.27 12,295,381 +1.74(+4.91%)
May 05, 2003 34.59 35.82 34.59 35.52 7,653,413 +1.30(+3.79%)
May 02, 2003 33.14 34.31 33.14 34.23 4,939,085 +1.10(+3.31%)
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.