Capital One Financial (NY: COF )

134.87 USD UNCHANGED
Streaming Delayed Price Updated: 6:55 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 47.38 48.26 47.02 48.17 3,070,800 +0.79(+1.67%)
May 29, 2003 49.11 49.55 46.92 47.38 5,139,900 -1.71(-3.48%)
May 28, 2003 46.93 49.22 46.93 49.09 5,951,900 +2.16(+4.60%)
May 27, 2003 44.95 47.25 44.40 46.93 4,787,100 +1.98(+4.40%)
May 23, 2003 44.72 45.09 44.30 44.95 2,875,100 +0.23(+0.51%)
May 22, 2003 44.10 45.01 43.80 44.72 4,638,200 +0.45(+1.02%)
May 21, 2003 42.84 44.28 42.21 44.27 4,447,900 +1.44(+3.36%)
May 20, 2003 42.78 43.79 42.37 42.83 3,507,200 +0.06(+0.14%)
May 19, 2003 44.26 44.35 42.40 42.77 4,257,200 -2.07(-4.62%)
May 16, 2003 44.42 45.20 44.20 44.84 4,802,900 +0.00(+0.00%)
May 15, 2003 46.00 46.51 44.78 44.84 6,498,000 -0.50(-1.10%)
May 14, 2003 47.10 47.96 45.22 45.34 8,670,800 -1.66(-3.53%)
May 13, 2003 45.95 48.07 45.94 47.00 4,502,100 +0.35(+0.75%)
May 12, 2003 45.73 46.88 45.00 46.65 6,993,400 +1.74(+3.87%)
May 09, 2003 45.27 45.40 43.17 44.91 6,793,800 +0.13(+0.29%)
May 08, 2003 45.50 46.58 44.55 44.78 5,593,000 -1.78(-3.82%)
May 07, 2003 46.02 47.20 45.46 46.56 6,809,800 -0.04(-0.09%)
May 06, 2003 44.39 46.86 44.35 46.60 9,832,400 +2.18(+4.91%)
May 05, 2003 43.26 44.79 43.26 44.42 6,120,300 +1.62(+3.79%)
May 02, 2003 41.44 42.90 41.44 42.80 3,949,700 +1.37(+3.31%)
May 01, 2003 41.87 41.96 40.30 41.43 3,819,900 -0.44(-1.05%)
Apr 30, 2003 40.50 42.57 39.87 41.87 7,564,000 +1.77(+4.41%)
Apr 29, 2003 39.05 40.25 39.05 40.10 3,367,200 +1.23(+3.16%)
Apr 28, 2003 37.85 39.25 37.69 38.87 2,280,700 +1.18(+3.13%)
Apr 25, 2003 37.95 38.08 37.30 37.69 3,104,800 -0.70(-1.82%)
Apr 24, 2003 39.07 39.64 37.98 38.39 4,538,200 -0.68(-1.74%)
Apr 23, 2003 39.16 39.58 38.29 39.07 5,090,800 +0.89(+2.33%)
Apr 22, 2003 36.10 38.18 35.54 38.18 9,039,000 +0.89(+2.39%)
Apr 21, 2003 37.58 37.99 37.11 37.29 3,586,900 -0.13(-0.35%)
Apr 17, 2003 36.69 38.46 36.69 37.42 3,377,300 +0.73(+1.99%)
Apr 16, 2003 37.44 38.00 36.43 36.69 3,558,800 -0.80(-2.13%)
Apr 15, 2003 35.25 37.75 35.20 37.49 6,372,100 +2.33(+6.63%)
Apr 14, 2003 34.31 35.20 33.90 35.16 2,428,200 +1.05(+3.08%)
Apr 11, 2003 34.90 34.99 33.91 34.11 2,843,800 -0.25(-0.73%)
Apr 10, 2003 33.10 34.50 33.06 34.36 4,176,100 +1.82(+5.59%)
Apr 09, 2003 33.40 33.85 32.53 32.54 2,210,400 -0.77(-2.31%)
Apr 08, 2003 33.69 33.90 33.00 33.31 2,222,000 -0.38(-1.13%)
Apr 07, 2003 34.95 35.13 33.67 33.69 4,502,300 +0.05(+0.15%)
Apr 04, 2003 33.23 34.02 33.13 33.64 2,058,700 +0.41(+1.23%)
Apr 03, 2003 33.29 33.90 33.10 33.23 2,419,200 +0.25(+0.76%)
Apr 02, 2003 31.70 33.35 31.70 32.98 3,495,800 +1.61(+5.13%)
Apr 01, 2003 30.10 31.52 30.05 31.37 2,822,900 +1.36(+4.53%)
Mar 31, 2003 30.14 30.95 29.77 30.01 3,165,400 -1.17(-3.75%)
Mar 28, 2003 31.11 31.90 30.20 31.18 1,537,600 -0.23(-0.73%)
Mar 27, 2003 32.07 32.07 30.76 31.41 3,296,200 -0.65(-2.03%)
Mar 26, 2003 31.53 32.95 31.53 32.06 2,731,700 +0.58(+1.84%)
Mar 25, 2003 31.02 31.99 31.00 31.48 2,044,000 +0.22(+0.70%)
Mar 24, 2003 31.70 32.11 30.82 31.26 3,137,100 -1.34(-4.11%)
Mar 21, 2003 31.75 32.81 31.50 32.60 3,928,100 +1.42(+4.55%)
Mar 20, 2003 31.32 31.85 30.11 31.18 4,061,900 -0.22(-0.70%)
Mar 19, 2003 30.45 31.64 30.34 31.40 5,010,300 +1.07(+3.53%)
Mar 18, 2003 30.16 30.68 29.77 30.33 3,827,300 +0.37(+1.23%)
Mar 17, 2003 28.25 30.12 27.60 29.96 4,954,100 +1.71(+6.05%)
Mar 14, 2003 28.50 28.55 27.55 28.25 4,010,400 -0.05(-0.18%)
Mar 13, 2003 27.63 28.57 27.12 28.30 4,505,100 +2.03(+7.73%)
Mar 12, 2003 25.39 26.29 25.33 26.27 4,397,100 +0.89(+3.51%)
Mar 11, 2003 26.90 27.24 24.91 25.38 6,686,300 -1.66(-6.14%)
Mar 10, 2003 27.35 28.10 26.84 27.04 3,783,800 -0.44(-1.60%)
Mar 07, 2003 27.05 27.77 26.00 27.48 3,522,100 +0.56(+2.08%)
Mar 06, 2003 27.72 27.80 26.92 26.92 2,932,600 -0.79(-2.85%)
Mar 05, 2003 27.55 27.95 27.25 27.71 3,621,800 +0.34(+1.24%)
Mar 04, 2003 28.26 28.26 27.15 27.37 7,136,200 -0.88(-3.12%)
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.