Capital One Financial (NY: COF )

141.90 USD -1.46 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 40.50 42.57 39.87 41.87 7,564,000 +1.77(+4.41%)
Apr 29, 2003 39.05 40.25 39.05 40.10 3,367,200 +1.23(+3.16%)
Apr 28, 2003 37.85 39.25 37.69 38.87 2,280,700 +1.18(+3.13%)
Apr 25, 2003 37.95 38.08 37.30 37.69 3,104,800 -0.70(-1.82%)
Apr 24, 2003 39.07 39.64 37.98 38.39 4,538,200 -0.68(-1.74%)
Apr 23, 2003 39.16 39.58 38.29 39.07 5,090,800 +0.89(+2.33%)
Apr 22, 2003 36.10 38.18 35.54 38.18 9,039,000 +0.89(+2.39%)
Apr 21, 2003 37.58 37.99 37.11 37.29 3,586,900 -0.13(-0.35%)
Apr 17, 2003 36.69 38.46 36.69 37.42 3,377,300 +0.73(+1.99%)
Apr 16, 2003 37.44 38.00 36.43 36.69 3,558,800 -0.80(-2.13%)
Apr 15, 2003 35.25 37.75 35.20 37.49 6,372,100 +2.33(+6.63%)
Apr 14, 2003 34.31 35.20 33.90 35.16 2,428,200 +1.05(+3.08%)
Apr 11, 2003 34.90 34.99 33.91 34.11 2,843,800 -0.25(-0.73%)
Apr 10, 2003 33.10 34.50 33.06 34.36 4,176,100 +1.82(+5.59%)
Apr 09, 2003 33.40 33.85 32.53 32.54 2,210,400 -0.77(-2.31%)
Apr 08, 2003 33.69 33.90 33.00 33.31 2,222,000 -0.38(-1.13%)
Apr 07, 2003 34.95 35.13 33.67 33.69 4,502,300 +0.05(+0.15%)
Apr 04, 2003 33.23 34.02 33.13 33.64 2,058,700 +0.41(+1.23%)
Apr 03, 2003 33.29 33.90 33.10 33.23 2,419,200 +0.25(+0.76%)
Apr 02, 2003 31.70 33.35 31.70 32.98 3,495,800 +1.61(+5.13%)
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.