Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 45.55 45.74 45.19 45.65 780,562 -0.01(-0.02%)
Nov 26, 2003 45.02 45.65 44.75 45.65 2,068,894 +0.79(+1.77%)
Nov 25, 2003 44.90 45.56 44.85 44.86 2,102,650 +0.08(+0.19%)
Nov 24, 2003 43.43 44.90 43.41 44.77 3,042,177 +1.59(+3.68%)
Nov 21, 2003 43.58 44.02 43.19 43.18 2,452,110 -0.40(-0.91%)
Nov 20, 2003 44.22 44.52 43.57 43.58 2,129,471 -0.78(-1.76%)
Nov 19, 2003 43.99 44.41 43.22 44.36 2,507,061 +0.30(+0.68%)
Nov 18, 2003 44.67 44.69 43.96 44.06 2,047,568 -0.23(-0.52%)
Nov 17, 2003 43.83 44.98 43.74 44.29 3,334,855 -0.69(-1.53%)
Nov 14, 2003 45.90 46.20 44.98 44.98 2,024,803 -0.93(-2.03%)
Nov 13, 2003 46.19 46.19 45.74 45.91 2,410,505 -0.27(-0.58%)
Nov 12, 2003 45.52 46.23 45.48 46.18 2,045,867 +0.73(+1.60%)
Nov 11, 2003 45.31 45.90 45.45 45.45 2,733,275 +0.15(+0.32%)
Nov 10, 2003 45.74 45.99 45.19 45.31 2,883,866 -0.55(-1.20%)
Nov 07, 2003 46.70 46.94 45.85 45.86 2,556,386 -0.73(-1.56%)
Nov 06, 2003 46.84 46.85 45.91 46.59 2,765,722 -0.25(-0.54%)
Nov 05, 2003 47.16 47.16 46.42 46.84 2,343,779 -0.32(-0.68%)
Nov 04, 2003 46.79 47.34 46.79 47.16 3,163,330 -0.08(-0.18%)
Nov 03, 2003 46.47 47.33 46.23 47.24 3,989,773 +0.77(+1.66%)
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%)
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.