Skip to main content

Capital One Financial (NY: COF )

151.56 +6.13 (+4.22%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 19, 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%)
Jan 02, 2003 23.09 24.33 22.86 24.25 6,196,471 +1.53(+6.73%)
Dec 31, 2002 23.13 23.30 22.57 22.72 2,585,493 -0.30(-1.30%)
Dec 30, 2002 22.66 23.22 22.44 23.02 3,078,024 +0.35(+1.55%)
Dec 27, 2002 23.82 23.85 22.49 22.66 4,368,285 -1.22(-5.12%)
Dec 26, 2002 24.22 24.48 23.64 23.89 1,772,849 +0.00(+0.00%)
Dec 24, 2002 23.79 24.30 23.79 23.89 866,017 -0.27(-1.11%)
Dec 23, 2002 24.18 24.93 23.96 24.16 3,130,874 +0.05(+0.19%)
Dec 20, 2002 23.69 24.46 23.69 24.11 3,887,004 +0.43(+1.81%)
Dec 19, 2002 23.44 24.03 23.33 23.68 3,723,220 +0.24(+1.04%)
Dec 18, 2002 23.93 24.04 23.17 23.44 4,205,416 -0.94(-3.86%)
Dec 17, 2002 24.42 25.15 24.19 24.38 3,644,075 -0.28(-1.12%)
Dec 16, 2002 23.41 24.83 23.39 24.65 4,361,744 +1.57(+6.79%)
Dec 13, 2002 24.53 24.53 23.09 23.09 7,351,466 -1.44(-5.86%)
Dec 12, 2002 24.48 25.66 24.39 24.52 3,939,332 -0.09(-0.37%)
Dec 11, 2002 24.82 24.82 23.92 24.61 6,715,950 -0.57(-2.28%)
Dec 10, 2002 25.04 25.47 24.67 25.19 3,557,865 +0.15(+0.58%)
Dec 09, 2002 25.84 26.14 24.84 25.04 3,810,868 -0.77(-2.99%)
Dec 06, 2002 25.80 26.72 25.46 25.81 5,160,390 -0.65(-2.46%)
Dec 05, 2002 26.37 26.89 26.10 26.46 3,351,826 +0.11(+0.41%)
Dec 04, 2002 25.53 27.18 24.88 26.36 4,885,410 +0.37(+1.41%)
Dec 03, 2002 25.99 26.91 25.89 25.99 7,055,686 -1.40(-5.11%)
Dec 02, 2002 25.84 27.86 25.84 27.39 6,252,854 +1.55(+6.01%)
Nov 29, 2002 26.42 26.45 25.83 25.84 1,200,127 -0.65(-2.45%)
Nov 27, 2002 25.91 26.56 25.44 26.49 3,898,778 +1.30(+5.16%)
Nov 26, 2002 25.97 26.73 25.07 25.19 5,580,971 -0.59(-2.28%)
Nov 25, 2002 24.42 26.17 24.33 25.78 5,735,336 +1.67(+6.91%)
Nov 22, 2002 25.35 25.61 23.99 24.11 12,359,322 -1.23(-4.86%)
Nov 21, 2002 22.83 25.53 22.78 25.34 11,018,565 +2.88(+12.83%)
Nov 20, 2002 22.19 22.59 22.18 22.46 4,492,955 +0.28(+1.24%)
Nov 19, 2002 22.12 22.54 21.79 22.18 5,547,220 +0.06(+0.28%)
Nov 18, 2002 23.70 23.84 22.09 22.12 8,787,851 -1.57(-6.65%)
Nov 15, 2002 22.94 23.91 22.56 23.70 8,183,339 +0.76(+3.33%)
Nov 14, 2002 24.04 24.04 22.74 22.93 14,046,355 +1.41(+6.53%)
Nov 13, 2002 21.85 22.25 20.75 21.53 7,527,286 -0.31(-1.44%)
Nov 12, 2002 22.43 22.57 21.76 21.84 4,928,056 -0.58(-2.59%)
Nov 11, 2002 22.37 23.02 21.57 22.42 5,399,918 +0.01(+0.03%)
Nov 08, 2002 23.74 24.13 22.24 22.41 6,614,174 -1.25(-5.27%)
Nov 07, 2002 24.84 25.00 23.57 23.66 6,677,490 -1.61(-6.38%)
Nov 06, 2002 25.91 26.03 24.47 25.27 7,785,521 -0.49(-1.90%)
Nov 05, 2002 25.11 25.81 24.69 25.76 5,727,487 +0.48(+1.91%)
Nov 04, 2002 24.54 26.01 24.54 25.28 6,557,006 +1.35(+5.65%)
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.