Skip to main content

Capital One Financial (NY: COF )

102.94 +0.86 (+0.84%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 50.29 50.73 50.08 50.55 1,191,445 +0.17(+0.34%)
Dec 30, 2003 50.63 50.76 50.19 50.38 1,196,537 -0.35(-0.68%)
Dec 29, 2003 49.98 50.90 49.98 50.73 1,609,245 +0.88(+1.77%)
Dec 26, 2003 50.05 50.16 49.64 49.84 339,841 -0.18(-0.36%)
Dec 24, 2003 49.78 50.30 49.58 50.02 481,937 -0.02(-0.03%)
Dec 23, 2003 50.07 50.07 49.57 50.04 1,287,711 +0.12(+0.25%)
Dec 22, 2003 49.25 49.97 49.25 49.92 2,719,823 +0.67(+1.36%)
Dec 19, 2003 48.90 49.41 48.55 49.25 3,068,879 +0.35(+0.71%)
Dec 18, 2003 46.63 48.98 47.44 48.90 4,163,573 +2.27(+4.86%)
Dec 17, 2003 46.60 46.82 46.22 46.63 1,493,095 +0.03(+0.07%)
Dec 16, 2003 45.74 46.68 45.74 46.60 2,493,221 +0.86(+1.88%)
Dec 15, 2003 46.39 47.22 45.64 45.74 3,002,438 -0.65(-1.40%)
Dec 12, 2003 46.50 46.50 46.11 46.39 1,599,667 +0.21(+0.46%)
Dec 11, 2003 45.82 46.60 45.80 46.18 3,616,529 +0.57(+1.25%)
Dec 10, 2003 47.16 47.29 45.49 45.61 4,490,442 -1.96(-4.13%)
Dec 09, 2003 48.83 48.83 47.57 47.57 2,287,716 -1.15(-2.37%)
Dec 08, 2003 48.79 49.15 48.37 48.73 1,540,986 -0.07(-0.14%)
Dec 05, 2003 48.99 48.99 48.67 48.79 1,260,189 -0.78(-1.56%)
Dec 04, 2003 49.78 49.81 49.30 49.57 1,369,914 -0.21(-0.41%)
Dec 03, 2003 49.36 50.32 49.24 49.78 2,308,933 +0.67(+1.36%)
Dec 02, 2003 49.63 49.65 49.08 49.11 1,988,369 -0.54(-1.10%)
Dec 01, 2003 49.50 49.78 49.28 49.65 1,948,966 +0.40(+0.80%)
Nov 28, 2003 49.16 49.36 48.77 49.26 723,330 -0.01(-0.02%)
Nov 26, 2003 48.58 49.27 48.29 49.27 1,917,200 +0.86(+1.77%)
Nov 25, 2003 48.46 49.17 48.40 48.41 1,948,481 +0.09(+0.19%)
Nov 24, 2003 46.86 48.46 46.85 48.32 2,819,120 +1.72(+3.68%)
Nov 21, 2003 47.03 47.51 46.61 46.60 2,272,318 -0.43(-0.91%)
Nov 20, 2003 47.71 48.04 47.01 47.03 1,973,335 -0.84(-1.76%)
Nov 19, 2003 47.47 47.93 46.64 47.87 2,323,240 +0.32(+0.68%)
Nov 18, 2003 48.21 48.23 47.44 47.55 1,897,438 -0.25(-0.52%)
Nov 17, 2003 47.30 48.54 47.20 47.80 3,090,338 -0.74(-1.53%)
Nov 14, 2003 49.53 49.86 48.54 48.54 1,876,342 -1.01(-2.03%)
Nov 13, 2003 49.84 49.84 49.36 49.55 2,233,763 -0.29(-0.58%)
Nov 12, 2003 49.12 49.89 49.08 49.83 1,895,862 +0.78(+1.60%)
Nov 11, 2003 48.89 49.53 49.05 49.05 2,532,867 +0.16(+0.32%)
Nov 10, 2003 49.36 49.63 48.77 48.89 2,672,417 -0.59(-1.20%)
Nov 07, 2003 50.40 50.65 49.48 49.49 2,368,948 -0.78(-1.56%)
Nov 06, 2003 50.54 50.56 49.54 50.27 2,562,935 -0.27(-0.54%)
Nov 05, 2003 50.89 50.89 50.09 50.54 2,171,930 -0.35(-0.68%)
Nov 04, 2003 50.49 51.09 50.49 50.89 2,931,390 -0.09(-0.18%)
Nov 03, 2003 50.15 51.08 49.89 50.98 3,697,237 +0.83(+1.66%)
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.