Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 48.76 49.18 48.56 49.01 1,228,862 +0.17(+0.34%)
Dec 30, 2003 49.09 49.21 48.66 48.84 1,234,114 -0.34(-0.68%)
Dec 29, 2003 48.46 49.35 48.46 49.18 1,659,783 +0.86(+1.77%)
Dec 26, 2003 48.52 48.63 48.13 48.32 350,514 -0.18(-0.36%)
Dec 24, 2003 48.26 48.76 48.07 48.50 497,072 -0.02(-0.03%)
Dec 23, 2003 48.54 48.54 48.06 48.52 1,328,152 +0.12(+0.25%)
Dec 22, 2003 47.75 48.44 47.75 48.40 2,805,238 +0.65(+1.36%)
Dec 19, 2003 47.41 47.90 47.07 47.75 3,165,256 +0.34(+0.71%)
Dec 18, 2003 45.21 47.49 46.00 47.41 4,294,329 +2.20(+4.86%)
Dec 17, 2003 45.18 45.39 44.81 45.21 1,539,986 +0.03(+0.07%)
Dec 16, 2003 44.35 45.26 44.35 45.18 2,571,520 +0.83(+1.88%)
Dec 15, 2003 44.98 45.78 44.25 44.35 3,096,729 -0.63(-1.40%)
Dec 12, 2003 45.09 45.09 44.70 44.98 1,649,904 +0.21(+0.46%)
Dec 11, 2003 44.42 45.18 44.41 44.77 3,730,105 +0.55(+1.25%)
Dec 10, 2003 45.73 45.85 44.10 44.22 4,631,463 -1.90(-4.13%)
Dec 09, 2003 47.34 47.34 46.12 46.13 2,359,561 -1.12(-2.37%)
Dec 08, 2003 47.31 47.65 46.89 47.25 1,589,380 -0.06(-0.14%)
Dec 05, 2003 47.50 47.50 47.19 47.31 1,299,766 -0.75(-1.56%)
Dec 04, 2003 48.26 48.29 47.80 48.06 1,412,935 -0.20(-0.41%)
Dec 03, 2003 47.85 48.79 47.74 48.26 2,381,445 +0.65(+1.36%)
Dec 02, 2003 48.12 48.14 47.58 47.61 2,050,814 -0.53(-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.