Skip to main content

Capital One Financial (NY: COF )

152.31 +6.88 (+4.73%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 37.64 37.91 37.30 37.59 2,607,412 +0.23(+0.61%)
Jun 27, 2003 38.19 38.45 37.24 37.36 3,113,351 -0.82(-2.14%)
Jun 26, 2003 37.22 38.28 37.11 38.18 3,262,372 +0.99(+2.67%)
Jun 25, 2003 37.57 38.33 36.92 37.18 4,255,803 -0.65(-1.72%)
Jun 24, 2003 37.25 38.11 36.99 37.83 3,781,264 +0.71(+1.91%)
Jun 23, 2003 37.94 37.99 36.83 37.12 3,875,727 -0.82(-2.16%)
Jun 20, 2003 39.02 39.34 37.82 37.94 5,870,046 -0.86(-2.23%)
Jun 19, 2003 39.71 40.12 38.54 38.80 3,388,628 -0.83(-2.08%)
Jun 18, 2003 40.05 40.07 39.06 39.63 3,434,551 -0.42(-1.05%)
Jun 17, 2003 40.88 40.88 39.71 40.05 4,208,571 -0.83(-2.04%)
Jun 16, 2003 40.59 41.08 40.43 40.88 3,001,487 +0.43(+1.06%)
Jun 13, 2003 40.93 40.94 39.93 40.46 4,424,842 -0.61(-1.49%)
Jun 12, 2003 40.78 41.54 39.82 41.07 5,726,258 +0.42(+1.03%)
Jun 11, 2003 38.60 40.68 38.46 40.65 4,504,782 +1.91(+4.93%)
Jun 10, 2003 38.71 39.17 37.83 38.74 5,147,444 +0.48(+1.26%)
Jun 09, 2003 39.59 39.81 37.97 38.25 5,603,011 -1.99(-4.94%)
Jun 06, 2003 41.01 42.03 40.05 40.24 6,472,149 -0.39(-0.96%)
Jun 05, 2003 39.09 40.84 39.09 40.63 6,195,825 +0.90(+2.27%)
Jun 04, 2003 38.25 39.82 38.03 39.73 6,111,437 +1.56(+4.08%)
Jun 03, 2003 39.00 39.80 37.87 38.17 9,057,450 -1.20(-3.05%)
Jun 02, 2003 37.45 39.60 36.88 39.37 10,326,027 +2.55(+6.93%)
May 30, 2003 36.21 36.89 35.94 36.82 4,017,683 +0.60(+1.67%)
May 29, 2003 37.54 37.87 35.86 36.21 6,724,791 -1.31(-3.48%)
May 28, 2003 35.87 37.62 35.87 37.52 7,787,172 +1.65(+4.60%)
May 27, 2003 34.36 36.11 33.94 35.87 6,263,205 +1.51(+4.41%)
May 23, 2003 34.18 34.46 33.86 34.36 3,761,639 +0.18(+0.51%)
May 22, 2003 33.71 34.40 33.48 34.18 6,068,392 +0.34(+1.02%)
May 21, 2003 32.74 33.84 32.26 33.84 5,819,413 +1.10(+3.36%)
May 20, 2003 32.70 33.47 32.38 32.74 4,588,647 +0.05(+0.14%)
May 19, 2003 33.83 33.90 32.41 32.69 5,569,910 -1.58(-4.62%)
May 16, 2003 33.95 34.55 33.78 34.27 6,283,877 +0.00(+0.00%)
May 15, 2003 35.16 35.55 34.23 34.27 8,501,663 -0.38(-1.10%)
May 14, 2003 36.00 36.66 34.56 34.65 11,344,447 -1.27(-3.53%)
May 13, 2003 35.12 36.74 35.11 35.92 5,890,325 +0.27(+0.75%)
May 12, 2003 34.95 35.83 34.39 35.66 9,149,819 +1.33(+3.87%)
May 09, 2003 34.60 34.70 33.00 34.33 8,888,673 +0.10(+0.29%)
May 08, 2003 34.78 35.60 34.05 34.23 7,317,605 -1.36(-3.82%)
May 07, 2003 35.17 36.08 34.75 35.59 8,909,606 -0.03(-0.09%)
May 06, 2003 33.93 35.82 33.90 35.62 12,864,227 +1.67(+4.91%)
May 05, 2003 33.06 34.23 33.06 33.95 8,007,498 +1.24(+3.79%)
May 02, 2003 31.67 32.79 31.67 32.71 5,167,592 +1.05(+3.31%)
May 01, 2003 32.00 32.07 30.80 31.67 4,997,768 -0.34(-1.05%)
Apr 30, 2003 30.95 32.54 30.47 32.00 9,896,364 +1.35(+4.41%)
Apr 29, 2003 29.85 30.76 29.85 30.65 4,405,478 +0.94(+3.16%)
Apr 28, 2003 28.93 30.00 28.81 29.71 2,983,955 +0.90(+3.13%)
Apr 25, 2003 29.01 29.11 28.51 28.81 4,062,167 -0.54(-1.82%)
Apr 24, 2003 29.86 30.30 29.03 29.34 5,937,557 -0.52(-1.74%)
Apr 23, 2003 29.93 30.25 29.27 29.86 6,660,551 +0.68(+2.33%)
Apr 22, 2003 27.59 29.18 27.16 29.18 11,826,182 +0.68(+2.39%)
Apr 21, 2003 28.72 29.04 28.36 28.50 4,692,923 -0.10(-0.35%)
Apr 17, 2003 28.04 29.40 28.04 28.60 4,418,692 +0.56(+1.99%)
Apr 16, 2003 28.62 29.04 27.84 28.04 4,656,158 -0.61(-2.13%)
Apr 15, 2003 26.94 28.85 26.90 28.65 8,336,941 +1.78(+6.63%)
Apr 14, 2003 26.22 26.90 25.91 26.87 3,176,937 +0.80(+3.08%)
Apr 11, 2003 26.67 26.74 25.92 26.07 3,720,687 -0.19(-0.73%)
Apr 10, 2003 25.30 26.37 25.27 26.26 5,463,803 +1.39(+5.59%)
Apr 09, 2003 25.53 25.87 24.86 24.87 2,891,978 -0.59(-2.31%)
Apr 08, 2003 25.75 25.91 25.22 25.46 2,907,155 -0.29(-1.13%)
Apr 07, 2003 26.71 26.85 25.73 25.75 5,890,587 +0.04(+0.15%)
Apr 04, 2003 25.40 26.00 25.32 25.71 2,693,501 +0.31(+1.23%)
Apr 03, 2003 25.44 25.91 25.30 25.40 3,165,162 +0.19(+0.76%)
Apr 02, 2003 24.23 25.49 24.23 25.21 4,573,732 +1.23(+5.13%)
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.