Skip to main content

Capital One Financial (NY: COF )

147.03 +1.94 (+1.34%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 30.96 32.54 30.48 32.01 9,895,097 +1.35(+4.41%)
Apr 29, 2003 29.85 30.77 29.85 30.65 4,404,914 +0.94(+3.16%)
Apr 28, 2003 28.93 30.00 28.81 29.71 2,983,573 +0.90(+3.13%)
Apr 25, 2003 29.01 29.11 28.51 28.81 4,061,647 -0.54(-1.82%)
Apr 24, 2003 29.87 30.30 29.03 29.35 5,936,797 -0.52(-1.74%)
Apr 23, 2003 29.93 30.26 29.27 29.87 6,659,699 +0.68(+2.33%)
Apr 22, 2003 27.60 29.19 27.17 29.19 11,824,667 +0.68(+2.39%)
Apr 21, 2003 28.73 29.04 28.37 28.51 4,692,322 -0.10(-0.35%)
Apr 17, 2003 28.05 29.40 28.05 28.60 4,418,127 +0.56(+1.99%)
Apr 16, 2003 28.62 29.05 27.85 28.05 4,655,562 -0.61(-2.13%)
Apr 15, 2003 26.95 28.86 26.91 28.66 8,335,874 +1.78(+6.63%)
Apr 14, 2003 26.23 26.91 25.91 26.88 3,176,530 +0.80(+3.08%)
Apr 11, 2003 26.68 26.75 25.92 26.07 3,720,211 -0.19(-0.73%)
Apr 10, 2003 25.30 26.37 25.27 26.27 5,463,103 +1.39(+5.59%)
Apr 09, 2003 25.53 25.88 24.87 24.87 2,891,608 -0.59(-2.31%)
Apr 08, 2003 25.75 25.91 25.23 25.46 2,906,783 -0.29(-1.13%)
Apr 07, 2003 26.72 26.85 25.74 25.75 5,889,833 +0.04(+0.15%)
Apr 04, 2003 25.40 26.01 25.33 25.72 2,693,156 +0.31(+1.23%)
Apr 03, 2003 25.45 25.91 25.30 25.40 3,164,756 +0.19(+0.76%)
Apr 02, 2003 24.23 25.49 24.23 25.21 4,573,146 +1.23(+5.13%)
Apr 01, 2003 23.01 24.09 22.97 23.98 3,692,870 +1.04(+4.53%)
Mar 31, 2003 23.04 23.66 22.76 22.94 4,140,923 -0.89(-3.75%)
Mar 28, 2003 23.78 24.39 23.09 23.83 2,011,462 -0.18(-0.73%)
Mar 27, 2003 24.51 24.51 23.51 24.01 4,312,033 -0.50(-2.03%)
Mar 26, 2003 24.10 25.19 24.10 24.51 3,573,564 +0.44(+1.84%)
Mar 25, 2003 23.71 24.45 23.70 24.06 2,673,926 +0.17(+0.70%)
Mar 24, 2003 24.23 24.55 23.56 23.90 4,103,901 -1.02(-4.11%)
Mar 21, 2003 24.27 25.08 24.08 24.92 5,138,674 +1.09(+4.55%)
Mar 20, 2003 23.94 24.35 23.02 23.83 5,313,709 -0.17(-0.70%)
Mar 19, 2003 23.28 24.19 23.19 24.00 6,554,390 +0.82(+3.53%)
Mar 18, 2003 23.05 23.45 22.76 23.18 5,006,809 +0.28(+1.23%)
Mar 17, 2003 21.59 23.02 21.10 22.90 6,480,870 +1.31(+6.05%)
Mar 14, 2003 21.79 21.82 21.06 21.59 5,246,337 -0.04(-0.18%)
Mar 13, 2003 21.12 21.84 20.73 21.63 5,893,496 +1.55(+7.73%)
Mar 12, 2003 19.41 20.10 19.36 20.08 5,752,212 +0.68(+3.51%)
Mar 11, 2003 20.56 20.82 19.04 19.40 8,746,905 -1.27(-6.14%)
Mar 10, 2003 20.91 21.48 20.52 20.67 4,949,903 -0.34(-1.60%)
Mar 07, 2003 20.68 21.23 19.87 21.01 4,607,552 +0.43(+2.08%)
Mar 06, 2003 21.19 21.25 20.58 20.58 3,836,378 -0.60(-2.85%)
Mar 05, 2003 21.06 21.37 20.83 21.18 4,737,977 +0.26(+1.24%)
Mar 04, 2003 21.60 21.60 20.75 20.92 9,335,457 -0.67(-3.12%)
Mar 03, 2003 20.95 21.75 20.68 21.59 24,062,852 -2.08(-8.78%)
Feb 28, 2003 23.31 23.80 23.18 23.67 3,251,358 +0.44(+1.88%)
Feb 27, 2003 23.01 23.64 22.83 23.24 2,747,969 +0.42(+1.84%)
Feb 26, 2003 22.92 23.02 22.64 22.82 3,246,518 -0.19(-0.83%)
Feb 25, 2003 22.59 23.09 22.09 23.01 4,567,260 +0.24(+1.07%)
Feb 24, 2003 23.41 23.42 22.60 22.76 3,407,817 -0.80(-3.37%)
Feb 21, 2003 23.16 23.77 22.83 23.56 3,059,971 +0.50(+2.15%)
Feb 20, 2003 23.70 23.70 22.96 23.06 3,047,412 -0.52(-2.20%)
Feb 19, 2003 24.55 25.03 23.27 23.58 5,388,799 -0.96(-3.89%)
Feb 18, 2003 23.31 24.76 23.31 24.54 5,271,978 +1.44(+6.26%)
Feb 14, 2003 22.32 23.15 22.18 23.09 3,779,210 +0.84(+3.78%)
Feb 13, 2003 22.75 22.75 21.50 22.25 7,176,038 -0.49(-2.15%)
Feb 12, 2003 22.47 23.21 22.41 22.74 5,368,522 +0.03(+0.13%)
Feb 11, 2003 22.81 23.28 22.64 22.71 3,289,426 -0.10(-0.44%)
Feb 10, 2003 22.99 23.07 22.21 22.81 3,305,648 -0.12(-0.53%)
Feb 07, 2003 23.24 23.70 22.64 22.93 3,152,198 +0.14(+0.60%)
Feb 06, 2003 23.35 23.35 22.80 22.80 3,829,837 -0.57(-2.45%)
Feb 05, 2003 23.79 24.30 23.18 23.37 3,250,835 -0.36(-1.51%)
Feb 04, 2003 23.74 24.04 23.31 23.73 3,884,257 -0.60(-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.