Skip to main content

Capital One Financial (NY: COF )

101.72 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 49.36 50.63 49.25 50.15 4,569,613 +0.68(+1.38%)
Oct 30, 2003 52.28 51.05 49.07 49.46 8,276,225 -2.81(-5.38%)
Oct 29, 2003 52.89 52.89 52.07 52.28 3,700,792 -0.61(-1.15%)
Oct 28, 2003 51.47 52.75 50.92 52.89 3,966,918 +1.96(+3.85%)
Oct 27, 2003 51.22 51.84 50.68 50.92 1,943,995 -0.18(-0.36%)
Oct 24, 2003 51.53 51.53 50.67 51.10 2,770,502 -0.43(-0.83%)
Oct 23, 2003 49.49 52.28 49.49 51.53 5,735,961 +1.96(+3.96%)
Oct 22, 2003 50.96 50.96 49.56 49.57 3,390,170 -1.39(-2.72%)
Oct 21, 2003 50.44 51.01 50.36 50.96 2,801,540 +0.59(+1.18%)
Oct 20, 2003 49.90 50.43 49.81 50.36 2,051,779 +0.46(+0.93%)
Oct 17, 2003 50.57 51.01 49.74 49.90 1,923,141 -0.67(-1.32%)
Oct 16, 2003 50.02 50.67 49.91 50.57 2,808,572 +0.05(+0.10%)
Oct 15, 2003 51.24 51.34 50.26 50.52 2,528,260 -0.91(-1.76%)
Oct 14, 2003 51.96 51.53 50.93 51.43 3,350,160 -0.54(-1.03%)
Oct 13, 2003 51.13 52.25 51.13 51.96 1,913,078 +0.84(+1.65%)
Oct 10, 2003 52.19 52.20 50.96 51.12 4,245,048 -1.07(-2.05%)
Oct 09, 2003 50.16 52.37 50.16 52.19 4,493,594 +2.04(+4.06%)
Oct 08, 2003 49.96 50.73 49.61 50.16 3,011,167 +0.20(+0.40%)
Oct 07, 2003 49.78 50.07 49.28 49.96 3,225,160 +0.17(+0.35%)
Oct 06, 2003 49.24 49.90 49.24 49.78 2,302,629 +0.54(+1.11%)
Oct 03, 2003 49.65 50.11 49.12 49.24 3,009,349 +0.36(+0.74%)
Oct 02, 2003 48.51 48.99 48.43 48.88 2,325,180 +0.54(+1.11%)
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.