Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 37.65 37.92 37.30 37.59 2,607,078 +0.23(+0.61%)
Jun 27, 2003 38.19 38.45 37.24 37.36 3,112,952 -0.82(-2.14%)
Jun 26, 2003 37.23 38.29 37.11 38.18 3,261,954 +0.99(+2.67%)
Jun 25, 2003 37.57 38.34 36.92 37.19 4,255,258 -0.65(-1.72%)
Jun 24, 2003 37.25 38.11 37.00 37.84 3,780,780 +0.71(+1.91%)
Jun 23, 2003 37.95 37.99 36.83 37.13 3,875,231 -0.82(-2.16%)
Jun 20, 2003 39.02 39.34 37.82 37.95 5,869,294 -0.86(-2.23%)
Jun 19, 2003 39.71 40.12 38.54 38.81 3,388,194 -0.83(-2.08%)
Jun 18, 2003 40.06 40.08 39.06 39.64 3,434,111 -0.42(-1.05%)
Jun 17, 2003 40.89 40.89 39.71 40.06 4,208,032 -0.83(-2.04%)
Jun 16, 2003 40.59 41.09 40.44 40.89 3,001,103 +0.43(+1.06%)
Jun 13, 2003 40.93 40.94 39.93 40.46 4,424,275 -0.61(-1.49%)
Jun 12, 2003 40.78 41.55 39.83 41.07 5,725,525 +0.42(+1.03%)
Jun 11, 2003 38.60 40.69 38.47 40.65 4,504,205 +1.91(+4.93%)
Jun 10, 2003 38.72 39.18 37.84 38.74 5,146,785 +0.48(+1.26%)
Jun 09, 2003 39.60 39.82 37.98 38.26 5,602,294 -1.99(-4.94%)
Jun 06, 2003 41.01 42.04 40.06 40.25 6,471,320 -0.39(-0.96%)
Jun 05, 2003 39.10 40.84 39.10 40.64 6,195,032 +0.90(+2.27%)
Jun 04, 2003 38.26 39.83 38.04 39.73 6,110,654 +1.56(+4.08%)
Jun 03, 2003 39.00 39.80 37.88 38.18 9,056,290 -1.20(-3.05%)
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.