Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 45.74 46.92 45.64 46.47 4,931,173 +0.63(+1.38%)
Oct 30, 2003 48.44 47.31 45.47 45.84 8,931,063 -2.61(-5.38%)
Oct 29, 2003 49.01 49.01 48.25 48.44 3,993,609 -0.57(-1.15%)
Oct 28, 2003 47.69 48.89 47.19 49.01 4,280,792 +1.82(+3.85%)
Oct 27, 2003 47.46 48.04 46.96 47.19 2,097,809 -0.17(-0.35%)
Oct 24, 2003 47.75 47.75 46.95 47.36 2,989,712 -0.40(-0.83%)
Oct 23, 2003 45.86 48.45 45.86 47.75 6,189,807 +1.82(+3.96%)
Oct 22, 2003 47.22 47.22 45.93 45.94 3,658,410 -1.28(-2.72%)
Oct 21, 2003 46.75 47.27 46.67 47.22 3,023,205 +0.55(+1.18%)
Oct 20, 2003 46.24 46.73 46.16 46.67 2,214,121 +0.43(+0.93%)
Oct 17, 2003 46.86 47.27 46.09 46.24 2,075,305 -0.62(-1.32%)
Oct 16, 2003 46.36 46.95 46.25 46.86 3,030,794 +0.05(+0.10%)
Oct 15, 2003 47.48 47.58 46.58 46.81 2,728,303 -0.84(-1.76%)
Oct 14, 2003 48.15 47.75 47.20 47.66 3,615,234 -0.50(-1.03%)
Oct 13, 2003 47.38 48.42 47.38 48.15 2,064,446 +0.78(+1.65%)
Oct 10, 2003 48.37 48.37 47.23 47.37 4,580,928 -0.99(-2.05%)
Oct 09, 2003 46.48 48.53 46.48 48.37 4,849,140 +1.89(+4.06%)
Oct 08, 2003 46.29 47.01 45.97 46.48 3,249,419 +0.18(+0.40%)
Oct 07, 2003 46.13 46.39 45.67 46.29 3,480,343 +0.16(+0.35%)
Oct 06, 2003 45.63 46.24 45.63 46.13 2,484,819 +0.50(+1.11%)
Oct 03, 2003 46.01 46.43 45.52 45.63 3,247,457 +0.34(+0.74%)
Oct 02, 2003 44.96 45.40 44.88 45.29 2,509,155 +0.50(+1.11%)
Oct 01, 2003 43.60 44.83 43.58 44.80 2,669,689 +1.20(+2.75%)
Sep 30, 2003 43.80 44.31 43.05 43.60 2,968,386 -0.55(-1.25%)
Sep 29, 2003 43.00 44.18 42.95 44.15 2,913,173 +1.15(+2.67%)
Sep 26, 2003 43.92 44.02 42.90 43.00 3,357,489 -0.92(-2.09%)
Sep 25, 2003 44.70 45.07 44.09 43.92 3,168,302 -0.77(-1.73%)
Sep 24, 2003 45.82 45.96 44.58 44.69 3,820,907 -1.32(-2.87%)
Sep 23, 2003 46.16 46.30 45.79 46.01 4,009,179 -0.28(-0.59%)
Sep 22, 2003 47.08 46.91 46.05 46.29 3,068,344 -0.79(-1.69%)
Sep 19, 2003 47.04 47.31 46.16 47.08 3,276,241 +0.04(+0.08%)
Sep 18, 2003 46.51 47.25 45.92 47.04 4,075,904 +0.54(+1.15%)
Sep 17, 2003 45.84 47.04 45.76 46.51 3,991,777 +0.65(+1.42%)
Sep 16, 2003 45.16 45.94 45.02 45.86 3,334,855 +0.70(+1.54%)
Sep 15, 2003 44.91 45.43 44.85 45.16 2,859,138 +0.32(+0.72%)
Sep 12, 2003 44.33 44.94 43.68 44.84 3,157,966 +0.33(+0.74%)
Sep 11, 2003 45.03 45.25 44.35 44.51 4,222,309 -0.51(-1.14%)
Sep 10, 2003 44.15 46.02 43.88 45.03 12,495,141 +2.19(+5.10%)
Sep 09, 2003 42.21 43.03 41.56 42.84 3,802,459 +0.50(+1.17%)
Sep 08, 2003 41.77 42.39 41.66 42.34 2,825,775 +1.13(+2.74%)
Sep 05, 2003 41.09 42.54 40.85 41.21 3,318,369 +0.12(+0.30%)
Sep 04, 2003 41.39 41.39 40.72 41.09 3,729,322 -0.30(-0.72%)
Sep 03, 2003 42.47 42.65 41.20 41.39 4,658,906 -1.08(-2.54%)
Sep 02, 2003 40.59 42.50 40.57 42.47 3,724,874 +1.65(+4.05%)
Aug 29, 2003 40.24 40.81 40.17 40.81 1,479,744 +0.39(+0.96%)
Aug 28, 2003 40.04 40.51 39.32 40.42 1,928,116 +0.41(+1.01%)
Aug 27, 2003 40.31 40.57 39.86 40.02 2,296,809 -0.29(-0.72%)
Aug 26, 2003 39.98 40.43 39.52 40.31 2,678,978 +0.36(+0.90%)
Aug 25, 2003 39.48 40.07 39.13 39.95 2,924,163 +0.47(+1.18%)
Aug 22, 2003 39.90 39.97 39.37 39.48 2,987,880 +0.20(+0.51%)
Aug 21, 2003 39.21 39.66 38.87 39.29 2,529,565 +0.19(+0.49%)
Aug 20, 2003 38.79 39.44 38.51 39.09 2,947,452 +0.34(+0.89%)
Aug 19, 2003 38.66 38.84 38.10 38.75 2,035,270 +0.38(+1.00%)
Aug 18, 2003 38.19 38.59 37.78 38.37 2,567,507 +0.34(+0.88%)
Aug 15, 2003 37.84 38.09 37.32 38.03 1,076,641 -0.09(-0.24%)
Aug 14, 2003 37.86 38.51 37.78 38.12 1,920,789 +0.05(+0.12%)
Aug 13, 2003 38.60 38.60 37.84 38.08 3,029,486 -0.51(-1.33%)
Aug 12, 2003 38.75 39.36 38.37 38.59 11,543,055 +1.83(+4.99%)
Aug 11, 2003 36.55 37.28 36.55 36.76 3,274,278 +0.21(+0.59%)
Aug 08, 2003 35.92 36.71 35.92 36.54 2,567,507 +0.77(+2.16%)
Aug 07, 2003 35.56 35.83 35.01 35.77 3,308,949 +0.21(+0.58%)
Aug 06, 2003 35.37 36.05 34.91 35.56 4,048,298 +0.49(+1.39%)
Aug 05, 2003 35.92 36.31 35.01 35.07 3,462,942 -0.99(-2.75%)
Aug 04, 2003 36.12 36.50 34.81 36.07 3,838,831 -0.05(-0.13%)
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.