Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 24.86 25.13 24.04 24.83 4,253,438 -0.02(-0.10%)
Jan 30, 2003 25.47 25.47 24.63 24.85 3,742,735 -0.61(-2.39%)
Jan 29, 2003 25.16 25.71 24.57 25.46 4,273,946 +0.14(+0.57%)
Jan 28, 2003 24.59 25.45 24.59 25.32 4,102,003 +0.99(+4.08%)
Jan 27, 2003 24.95 25.63 24.18 24.33 4,823,665 -0.88(-3.49%)
Jan 24, 2003 25.83 26.10 25.15 25.21 3,663,829 -0.59(-2.29%)
Jan 23, 2003 26.29 26.63 24.67 25.80 8,701,579 -0.43(-1.65%)
Jan 22, 2003 25.58 26.78 25.30 26.23 6,200,711 +0.66(+2.56%)
Jan 21, 2003 26.60 27.11 25.39 25.57 5,121,658 -1.02(-3.82%)
Jan 17, 2003 27.35 27.59 25.95 26.59 11,985,133 -1.54(-5.49%)
Jan 16, 2003 28.98 29.39 28.04 28.13 10,111,264 -1.42(-4.79%)
Jan 15, 2003 30.96 30.96 28.88 29.55 10,176,415 -1.40(-4.52%)
Jan 14, 2003 30.71 31.04 30.47 30.95 3,828,394 -0.15(-0.49%)
Jan 13, 2003 31.28 31.75 30.44 31.10 6,037,521 -0.09(-0.28%)
Jan 10, 2003 29.20 31.43 28.44 31.19 13,878,759 +1.99(+6.82%)
Jan 09, 2003 28.80 29.35 27.48 29.20 10,143,151 +0.88(+3.11%)
Jan 08, 2003 25.76 29.27 25.47 28.32 17,944,998 +2.57(+9.97%)
Jan 07, 2003 26.49 26.99 25.63 25.75 4,156,650 -0.83(-3.13%)
Jan 06, 2003 25.69 27.49 25.63 26.58 5,954,738 +1.19(+4.69%)
Jan 03, 2003 25.37 25.69 24.92 25.39 2,697,570 +0.02(+0.09%)
Jan 02, 2003 24.15 25.45 23.91 25.37 5,923,226 +1.60(+6.73%)
Dec 31, 2002 24.20 24.37 23.61 23.77 2,471,481 -0.31(-1.29%)
Dec 30, 2002 23.71 24.29 23.48 24.08 2,942,293 +0.37(+1.55%)
Dec 27, 2002 24.92 24.95 23.53 23.71 4,175,657 -1.28(-5.12%)
Dec 26, 2002 25.33 25.61 24.73 24.99 1,694,672 +0.00(+0.00%)
Dec 24, 2002 24.89 25.42 24.89 24.99 827,828 -0.28(-1.11%)
Dec 23, 2002 25.29 26.08 25.06 25.27 2,992,813 +0.05(+0.19%)
Dec 20, 2002 24.78 25.59 24.78 25.22 3,715,600 +0.45(+1.81%)
Dec 19, 2002 24.53 25.13 24.41 24.77 3,559,037 +0.26(+1.04%)
Dec 18, 2002 25.03 25.15 24.24 24.52 4,019,970 -0.98(-3.86%)
Dec 17, 2002 25.55 26.31 25.31 25.50 3,483,382 -0.29(-1.12%)
Dec 16, 2002 24.49 25.97 24.47 25.79 4,169,405 +1.64(+6.79%)
Dec 13, 2002 25.66 25.66 24.15 24.15 7,027,289 -1.50(-5.86%)
Dec 12, 2002 25.61 26.85 25.51 25.65 3,765,619 -0.10(-0.37%)
Dec 11, 2002 25.97 25.97 25.02 25.75 6,419,798 -0.60(-2.28%)
Dec 10, 2002 26.20 26.65 25.81 26.35 3,400,975 +0.15(+0.58%)
Dec 09, 2002 27.04 27.35 25.99 26.20 3,642,821 -0.81(-2.99%)
Dec 06, 2002 26.99 27.96 26.63 27.01 4,932,833 -0.68(-2.46%)
Dec 05, 2002 27.59 28.13 27.31 27.68 3,204,021 +0.11(+0.41%)
Dec 04, 2002 26.71 28.43 26.03 27.57 4,669,979 +0.38(+1.41%)
Dec 03, 2002 27.19 28.15 27.09 27.19 6,744,552 -1.46(-5.11%)
Dec 02, 2002 27.03 29.15 27.03 28.65 5,977,122 +1.62(+6.01%)
Nov 29, 2002 27.64 27.67 27.03 27.03 1,147,205 -0.68(-2.45%)
Nov 27, 2002 27.11 27.78 26.61 27.71 3,726,854 +1.36(+5.16%)
Nov 26, 2002 27.17 27.96 26.23 26.35 5,334,867 -0.62(-2.28%)
Nov 25, 2002 25.55 27.37 25.45 26.97 5,482,426 +1.74(+6.91%)
Nov 22, 2002 26.52 26.79 25.09 25.22 11,814,315 -1.29(-4.86%)
Nov 21, 2002 23.89 26.71 23.83 26.51 10,532,681 +3.01(+12.83%)
Nov 20, 2002 23.21 23.63 23.21 23.49 4,294,830 +0.29(+1.24%)
Nov 19, 2002 23.14 23.57 22.80 23.21 5,302,605 +0.06(+0.28%)
Nov 18, 2002 24.79 24.94 23.11 23.14 8,400,335 -1.65(-6.65%)
Nov 15, 2002 24.00 25.01 23.60 24.79 7,822,480 +0.80(+3.33%)
Nov 14, 2002 25.15 25.15 23.79 23.99 13,426,955 +1.47(+6.53%)
Nov 13, 2002 22.85 23.28 21.70 22.52 7,195,356 -0.33(-1.43%)
Nov 12, 2002 23.46 23.61 22.77 22.85 4,710,745 -0.61(-2.59%)
Nov 11, 2002 23.41 24.09 22.57 23.45 5,161,799 +0.01(+0.03%)
Nov 08, 2002 24.83 25.25 23.26 23.45 6,322,509 -1.30(-5.27%)
Nov 07, 2002 25.99 26.15 24.65 24.75 6,383,034 -1.69(-6.38%)
Nov 06, 2002 27.11 27.23 25.60 26.44 7,442,204 -0.51(-1.90%)
Nov 05, 2002 26.27 27.00 25.83 26.95 5,474,923 +0.50(+1.91%)
Nov 04, 2002 25.67 27.21 25.67 26.45 6,267,863 +1.42(+5.65%)
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.