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 (%)
Nov 28, 2003 45.56 45.75 45.20 45.65 780,462 -0.01(-0.02%)
Nov 26, 2003 45.02 45.66 44.76 45.66 2,068,630 +0.80(+1.77%)
Nov 25, 2003 44.91 45.57 44.86 44.86 2,102,381 +0.08(+0.19%)
Nov 24, 2003 43.43 44.91 43.42 44.78 3,041,787 +1.59(+3.68%)
Nov 21, 2003 43.59 44.03 43.20 43.19 2,451,796 -0.40(-0.91%)
Nov 20, 2003 44.22 44.53 43.57 43.59 2,129,199 -0.78(-1.76%)
Nov 19, 2003 43.99 44.42 43.23 44.37 2,506,740 +0.30(+0.68%)
Nov 18, 2003 44.68 44.70 43.97 44.07 2,047,306 -0.23(-0.52%)
Nov 17, 2003 43.84 44.99 43.75 44.30 3,334,428 -0.69(-1.53%)
Nov 14, 2003 45.90 46.21 44.99 44.99 2,024,544 -0.93(-2.03%)
Nov 13, 2003 46.19 46.19 45.75 45.92 2,410,196 -0.27(-0.58%)
Nov 12, 2003 45.52 46.24 45.48 46.19 2,045,606 +0.73(+1.60%)
Nov 11, 2003 45.31 45.90 45.46 45.46 2,732,925 +0.15(+0.32%)
Nov 10, 2003 45.75 46.00 45.20 45.31 2,883,497 -0.55(-1.20%)
Nov 07, 2003 46.71 46.94 45.86 45.87 2,556,059 -0.73(-1.56%)
Nov 06, 2003 46.84 46.86 45.91 46.59 2,765,368 -0.25(-0.54%)
Nov 05, 2003 47.16 47.16 46.42 46.84 2,343,479 -0.32(-0.68%)
Nov 04, 2003 46.80 47.35 46.80 47.16 3,162,925 -0.08(-0.18%)
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.