Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 50.04 50.48 49.84 50.30 1,197,342 +0.17(+0.34%)
Dec 30, 2003 50.38 50.51 49.94 50.13 1,202,460 -0.34(-0.68%)
Dec 29, 2003 49.74 50.65 49.74 50.48 1,617,211 +0.88(+1.77%)
Dec 26, 2003 49.80 49.91 49.40 49.60 341,523 -0.18(-0.36%)
Dec 24, 2003 49.53 50.05 49.33 49.78 484,322 -0.02(-0.03%)
Dec 23, 2003 49.82 49.82 49.33 49.79 1,294,085 +0.12(+0.25%)
Dec 22, 2003 49.01 49.72 49.01 49.67 2,733,285 +0.66(+1.36%)
Dec 19, 2003 48.66 49.16 48.31 49.01 3,084,068 +0.34(+0.71%)
Dec 18, 2003 46.40 48.74 47.21 48.66 4,184,181 +2.26(+4.86%)
Dec 17, 2003 46.37 46.58 45.99 46.40 1,500,486 +0.03(+0.07%)
Dec 16, 2003 45.52 46.45 45.52 46.37 2,505,562 +0.85(+1.88%)
Dec 15, 2003 46.17 46.99 45.41 45.52 3,017,299 -0.65(-1.40%)
Dec 12, 2003 46.27 46.27 45.88 46.17 1,607,585 +0.21(+0.46%)
Dec 11, 2003 45.59 46.37 45.58 45.95 3,634,429 +0.57(+1.25%)
Dec 10, 2003 46.93 47.06 45.26 45.39 4,512,668 -1.95(-4.13%)
Dec 09, 2003 48.59 48.59 47.33 47.34 2,299,039 -1.15(-2.37%)
Dec 08, 2003 48.55 48.91 48.13 48.49 1,548,613 -0.07(-0.14%)
Dec 05, 2003 48.75 48.75 48.43 48.55 1,266,427 -0.77(-1.56%)
Dec 04, 2003 49.53 49.56 49.06 49.33 1,376,694 -0.21(-0.41%)
Dec 03, 2003 49.11 50.07 49.00 49.53 2,320,362 +0.66(+1.36%)
Dec 02, 2003 49.38 49.41 48.83 48.87 1,998,211 -0.54(-1.10%)
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.