Skip to main content

Capital One Financial (NY: COF )

121.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 24.74 25.40 24.43 24.63 3,856,791 -0.96(-3.75%)
Mar 28, 2003 25.53 26.18 24.79 25.59 1,873,445 -0.19(-0.73%)
Mar 27, 2003 26.32 26.32 25.25 25.78 4,016,161 -0.53(-2.03%)
Mar 26, 2003 25.88 27.04 25.88 26.31 3,328,362 +0.48(+1.84%)
Mar 25, 2003 25.46 26.26 25.44 25.84 2,490,453 +0.18(+0.70%)
Mar 24, 2003 26.02 26.35 25.30 25.66 3,822,310 -1.10(-4.11%)
Mar 21, 2003 26.06 26.93 25.85 26.76 4,786,082 +1.17(+4.55%)
Mar 20, 2003 25.71 26.14 24.71 25.59 4,949,106 -0.18(-0.70%)
Mar 19, 2003 24.99 25.97 24.90 25.77 6,104,658 +0.88(+3.53%)
Mar 18, 2003 24.75 25.18 24.43 24.89 4,663,265 +0.30(+1.24%)
Mar 17, 2003 23.19 24.72 22.65 24.59 6,036,182 +1.40(+6.05%)
Mar 14, 2003 23.39 23.43 22.61 23.19 4,886,358 -0.04(-0.18%)
Mar 13, 2003 22.68 23.45 22.26 23.23 5,489,111 +1.67(+7.73%)
Mar 12, 2003 20.84 21.58 20.79 21.56 5,357,521 +0.73(+3.51%)
Mar 11, 2003 22.08 22.36 20.44 20.83 8,146,732 -1.36(-6.14%)
Mar 10, 2003 22.45 23.06 22.03 22.19 4,610,263 -0.36(-1.60%)
Mar 07, 2003 22.20 22.79 21.34 22.55 4,291,403 +0.46(+2.08%)
Mar 06, 2003 22.75 22.82 22.09 22.09 3,573,143 -0.65(-2.85%)
Mar 05, 2003 22.61 22.94 22.36 22.74 4,412,879 +0.28(+1.24%)
Mar 04, 2003 23.19 23.19 22.28 22.46 8,694,900 -0.72(-3.11%)
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.