Skip to main content

Capital One Financial (NY: COF )

99.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 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%)
Feb 03, 2003 25.62 26.64 25.61 26.25 3,415,995 +0.64(+2.48%)
Jan 31, 2003 25.64 25.92 24.79 25.61 4,123,927 -0.02(-0.10%)
Jan 30, 2003 26.27 26.27 25.40 25.63 3,628,774 -0.63(-2.39%)
Jan 29, 2003 25.95 26.52 25.34 26.26 4,143,811 +0.15(+0.57%)
Jan 28, 2003 25.36 26.25 25.36 26.11 3,977,103 +1.02(+4.08%)
Jan 27, 2003 25.73 26.43 24.94 25.09 4,676,791 -0.91(-3.49%)
Jan 24, 2003 26.64 26.92 25.94 26.00 3,552,271 -0.61(-2.29%)
Jan 23, 2003 27.12 27.47 25.45 26.61 8,436,628 -0.45(-1.65%)
Jan 22, 2003 26.39 27.62 26.10 27.05 6,011,908 +0.68(+2.56%)
Jan 21, 2003 27.43 27.96 26.19 26.38 4,965,711 -1.05(-3.82%)
Jan 17, 2003 28.21 28.46 26.76 27.42 11,620,202 -1.59(-5.49%)
Jan 16, 2003 29.89 30.31 28.93 29.02 9,803,390 -1.46(-4.79%)
Jan 15, 2003 31.93 31.93 29.78 30.48 9,866,557 -1.44(-4.52%)
Jan 14, 2003 31.67 32.02 31.42 31.92 3,711,825 -0.16(-0.49%)
Jan 13, 2003 32.27 32.74 31.40 32.08 5,853,687 -0.09(-0.28%)
Jan 10, 2003 30.11 32.41 29.33 32.17 13,456,171 +2.05(+6.82%)
Jan 09, 2003 29.71 30.27 28.34 30.11 9,834,307 +0.91(+3.11%)
Jan 08, 2003 26.57 30.19 26.27 29.21 17,398,598 +2.65(+9.97%)
Jan 07, 2003 27.32 27.84 26.43 26.56 4,030,086 -0.86(-3.13%)
Jan 06, 2003 26.50 28.36 26.43 27.42 5,773,425 +1.23(+4.69%)
Jan 03, 2003 26.17 26.50 25.70 26.19 2,615,433 +0.02(+0.09%)
Jan 02, 2003 24.91 26.25 24.66 26.16 5,742,872 +1.65(+6.73%)
Dec 31, 2002 24.96 25.14 24.35 24.51 2,396,228 -0.32(-1.30%)
Dec 30, 2002 24.46 25.06 24.22 24.83 2,852,704 +0.38(+1.55%)
Dec 27, 2002 25.70 25.73 24.27 24.46 4,048,514 -1.32(-5.12%)
Dec 26, 2002 26.13 26.42 25.51 25.77 1,643,072 +0.00(+0.00%)
Dec 24, 2002 25.67 26.22 25.67 25.77 802,622 -0.29(-1.11%)
Dec 23, 2002 26.09 26.90 25.85 26.06 2,901,686 +0.05(+0.19%)
Dec 20, 2002 25.56 26.39 25.56 26.01 3,602,465 +0.46(+1.81%)
Dec 19, 2002 25.30 25.92 25.17 25.55 3,450,670 +0.26(+1.04%)
Dec 18, 2002 25.82 25.94 25.00 25.29 3,897,568 -1.01(-3.86%)
Dec 17, 2002 26.35 27.14 26.10 26.30 3,377,318 -0.30(-1.12%)
Dec 16, 2002 25.26 26.79 25.24 26.60 4,042,452 +1.69(+6.79%)
Dec 13, 2002 26.47 26.47 24.91 24.91 6,813,318 -1.55(-5.86%)
Dec 12, 2002 26.41 27.69 26.31 26.46 3,650,962 -0.10(-0.37%)
Dec 11, 2002 26.78 26.78 25.81 26.56 6,224,324 -0.62(-2.28%)
Dec 10, 2002 27.02 27.48 26.62 27.18 3,297,420 +0.16(+0.58%)
Dec 09, 2002 27.89 28.21 26.81 27.02 3,531,902 -0.83(-2.99%)
Dec 06, 2002 27.84 28.83 27.47 27.85 4,782,635 -0.70(-2.45%)
Dec 05, 2002 28.46 29.02 28.17 28.55 3,106,464 +0.12(+0.41%)
Dec 04, 2002 27.55 29.32 26.85 28.44 4,527,784 +0.40(+1.41%)
Dec 03, 2002 28.04 29.03 27.94 28.04 6,539,190 -1.51(-5.11%)
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.