Capital One Financial (NY: COF )

160.86 USD +1.95 (+1.23%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 30.14 30.95 29.77 30.01 3,165,400 -1.17(-3.75%)
Mar 28, 2003 31.11 31.90 30.20 31.18 1,537,600 -0.23(-0.73%)
Mar 27, 2003 32.07 32.07 30.76 31.41 3,296,200 -0.65(-2.03%)
Mar 26, 2003 31.53 32.95 31.53 32.06 2,731,700 +0.58(+1.84%)
Mar 25, 2003 31.02 31.99 31.00 31.48 2,044,000 +0.22(+0.70%)
Mar 24, 2003 31.70 32.11 30.82 31.26 3,137,100 -1.34(-4.11%)
Mar 21, 2003 31.75 32.81 31.50 32.60 3,928,100 +1.42(+4.55%)
Mar 20, 2003 31.32 31.85 30.11 31.18 4,061,900 -0.22(-0.70%)
Mar 19, 2003 30.45 31.64 30.34 31.40 5,010,300 +1.07(+3.53%)
Mar 18, 2003 30.16 30.68 29.77 30.33 3,827,300 +0.37(+1.23%)
Mar 17, 2003 28.25 30.12 27.60 29.96 4,954,100 +1.71(+6.05%)
Mar 14, 2003 28.50 28.55 27.55 28.25 4,010,400 -0.05(-0.18%)
Mar 13, 2003 27.63 28.57 27.12 28.30 4,505,100 +2.03(+7.73%)
Mar 12, 2003 25.39 26.29 25.33 26.27 4,397,100 +0.89(+3.51%)
Mar 11, 2003 26.90 27.24 24.91 25.38 6,686,300 -1.66(-6.14%)
Mar 10, 2003 27.35 28.10 26.84 27.04 3,783,800 -0.44(-1.60%)
Mar 07, 2003 27.05 27.77 26.00 27.48 3,522,100 +0.56(+2.08%)
Mar 06, 2003 27.72 27.80 26.92 26.92 2,932,600 -0.79(-2.85%)
Mar 05, 2003 27.55 27.95 27.25 27.71 3,621,800 +0.34(+1.24%)
Mar 04, 2003 28.26 28.26 27.15 27.37 7,136,200 -0.88(-3.12%)
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.