Skip to main content

Capital One Financial (NY: COF )

152.36 +6.93 (+4.77%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 23.31 23.79 23.17 23.67 3,251,774 +0.44(+1.87%)
Feb 27, 2003 23.01 23.63 22.82 23.24 2,748,321 +0.42(+1.84%)
Feb 26, 2003 22.91 23.02 22.64 22.82 3,246,933 -0.19(-0.83%)
Feb 25, 2003 22.59 23.08 22.09 23.01 4,567,844 +0.24(+1.07%)
Feb 24, 2003 23.41 23.42 22.59 22.76 3,408,253 -0.79(-3.37%)
Feb 21, 2003 23.16 23.76 22.82 23.56 3,060,363 +0.50(+2.15%)
Feb 20, 2003 23.69 23.69 22.95 23.06 3,047,802 -0.52(-2.20%)
Feb 19, 2003 24.54 25.02 23.27 23.58 5,389,489 -0.96(-3.89%)
Feb 18, 2003 23.31 24.76 23.31 24.53 5,272,653 +1.44(+6.26%)
Feb 14, 2003 22.32 23.15 22.17 23.09 3,779,694 +0.84(+3.78%)
Feb 13, 2003 22.75 22.75 21.49 22.25 7,176,957 -0.49(-2.15%)
Feb 12, 2003 22.47 23.20 22.41 22.74 5,369,209 +0.03(+0.13%)
Feb 11, 2003 22.81 23.27 22.64 22.71 3,289,847 -0.10(-0.44%)
Feb 10, 2003 22.99 23.07 22.20 22.81 3,306,071 -0.12(-0.53%)
Feb 07, 2003 23.24 23.70 22.64 22.93 3,152,601 +0.14(+0.60%)
Feb 06, 2003 23.34 23.34 22.79 22.79 3,830,327 -0.57(-2.45%)
Feb 05, 2003 23.79 24.30 23.17 23.37 3,251,251 -0.36(-1.51%)
Feb 04, 2003 23.73 24.04 23.31 23.72 3,884,754 -0.60(-2.45%)
Feb 03, 2003 23.74 24.69 23.73 24.32 3,686,278 +0.59(+2.48%)
Jan 31, 2003 23.76 24.02 22.98 23.73 4,450,224 -0.02(-0.10%)
Jan 30, 2003 24.34 24.34 23.54 23.76 3,915,893 -0.58(-2.39%)
Jan 29, 2003 24.05 24.57 23.48 24.34 4,471,681 +0.14(+0.57%)
Jan 28, 2003 23.50 24.33 23.50 24.20 4,291,782 +0.95(+4.08%)
Jan 27, 2003 23.85 24.50 23.11 23.25 5,046,832 -0.84(-3.49%)
Jan 24, 2003 24.69 24.95 24.04 24.09 3,833,336 -0.57(-2.29%)
Jan 23, 2003 25.13 25.45 23.58 24.66 9,104,158 -0.41(-1.65%)
Jan 22, 2003 24.45 25.60 24.18 25.07 6,487,587 +0.63(+2.56%)
Jan 21, 2003 25.42 25.91 24.27 24.44 5,358,612 -0.97(-3.82%)
Jan 17, 2003 26.14 26.37 24.80 25.41 12,539,625 -1.48(-5.49%)
Jan 16, 2003 27.70 28.09 26.80 26.89 10,579,062 -1.35(-4.79%)
Jan 15, 2003 29.59 29.59 27.60 28.24 10,647,227 -1.34(-4.52%)
Jan 14, 2003 29.35 29.67 29.12 29.58 4,005,515 -0.15(-0.49%)
Jan 13, 2003 29.90 30.34 29.10 29.72 6,316,848 -0.08(-0.28%)
Jan 10, 2003 27.91 30.04 27.18 29.81 14,520,861 +1.90(+6.82%)
Jan 09, 2003 27.53 28.05 26.26 27.91 10,612,425 +0.84(+3.11%)
Jan 08, 2003 24.62 27.97 24.34 27.06 18,775,224 +2.45(+9.97%)
Jan 07, 2003 25.31 25.80 24.50 24.61 4,348,957 -0.79(-3.13%)
Jan 06, 2003 24.56 26.28 24.50 25.41 6,230,235 +1.14(+4.69%)
Jan 03, 2003 24.25 24.56 23.82 24.27 2,822,374 +0.02(+0.09%)
Jan 02, 2003 23.08 24.33 22.85 24.24 6,197,264 +1.53(+6.73%)
Dec 31, 2002 23.13 23.30 22.56 22.72 2,585,824 -0.30(-1.30%)
Dec 30, 2002 22.66 23.22 22.44 23.01 3,078,418 +0.35(+1.55%)
Dec 27, 2002 23.82 23.85 22.49 22.66 4,368,844 -1.22(-5.12%)
Dec 26, 2002 24.21 24.48 23.64 23.89 1,773,076 +0.00(+0.00%)
Dec 24, 2002 23.79 24.30 23.79 23.89 866,128 -0.27(-1.11%)
Dec 23, 2002 24.18 24.92 23.95 24.15 3,131,275 +0.05(+0.19%)
Dec 20, 2002 23.69 24.46 23.69 24.11 3,887,502 +0.43(+1.81%)
Dec 19, 2002 23.44 24.02 23.33 23.68 3,723,696 +0.24(+1.04%)
Dec 18, 2002 23.92 24.04 23.17 23.43 4,205,955 -0.94(-3.86%)
Dec 17, 2002 24.42 25.15 24.19 24.37 3,644,541 -0.28(-1.12%)
Dec 16, 2002 23.40 24.83 23.39 24.65 4,362,303 +1.57(+6.79%)
Dec 13, 2002 24.53 24.53 23.08 23.08 7,352,407 -1.44(-5.86%)
Dec 12, 2002 24.47 25.66 24.38 24.52 3,939,836 -0.09(-0.37%)
Dec 11, 2002 24.82 24.82 23.92 24.61 6,716,810 -0.57(-2.28%)
Dec 10, 2002 25.04 25.47 24.66 25.18 3,558,321 +0.15(+0.58%)
Dec 09, 2002 25.84 26.14 24.84 25.04 3,811,356 -0.77(-2.99%)
Dec 06, 2002 25.80 26.72 25.45 25.81 5,161,051 -0.65(-2.46%)
Dec 05, 2002 26.37 26.89 26.10 26.46 3,352,256 +0.11(+0.41%)
Dec 04, 2002 25.53 27.17 24.88 26.35 4,886,035 +0.37(+1.41%)
Dec 03, 2002 25.99 26.90 25.89 25.99 7,056,589 -1.40(-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.