Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 25.16 25.68 25.01 25.54 3,013,350 +0.47(+1.87%)
Feb 27, 2003 24.83 25.50 24.63 25.07 2,546,810 +0.45(+1.84%)
Feb 26, 2003 24.73 24.84 24.43 24.62 3,008,864 -0.21(-0.83%)
Feb 25, 2003 24.37 24.91 23.84 24.83 4,232,924 +0.26(+1.07%)
Feb 24, 2003 25.26 25.27 24.38 24.56 3,158,355 -0.86(-3.37%)
Feb 21, 2003 24.99 25.64 24.63 25.42 2,835,973 +0.54(+2.15%)
Feb 20, 2003 25.57 25.57 24.77 24.88 2,824,333 -0.56(-2.20%)
Feb 19, 2003 26.48 27.00 25.11 25.45 4,994,324 -1.03(-3.89%)
Feb 18, 2003 25.16 26.72 25.16 26.48 4,886,055 +1.56(+6.26%)
Feb 14, 2003 24.08 24.98 23.93 24.92 3,502,561 +0.91(+3.78%)
Feb 13, 2003 24.55 24.55 23.19 24.01 6,650,733 -0.53(-2.15%)
Feb 12, 2003 24.25 25.04 24.18 24.54 4,975,531 +0.03(+0.13%)
Feb 11, 2003 24.61 25.11 24.43 24.50 3,048,631 -0.11(-0.44%)
Feb 10, 2003 24.81 24.89 23.96 24.61 3,063,665 -0.13(-0.53%)
Feb 07, 2003 25.07 25.58 24.43 24.74 2,921,448 +0.15(+0.60%)
Feb 06, 2003 25.19 25.19 24.60 24.60 3,549,482 -0.62(-2.45%)
Feb 05, 2003 25.67 26.22 25.01 25.21 3,012,865 -0.39(-1.51%)
Feb 04, 2003 25.61 25.94 25.16 25.60 3,599,919 -0.64(-2.45%)
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.