Skip to main content

Capital One Financial (NY: COF )

94.05 +0.02 (+0.02%)
Streaming Delayed Price Updated: 12:32 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 33.40 35.11 32.88 34.53 9,170,749 +1.46(+4.41%)
Apr 29, 2003 32.21 33.20 32.21 33.07 4,082,462 +1.01(+3.16%)
Apr 28, 2003 31.22 32.37 31.09 32.06 2,765,167 +0.97(+3.13%)
Apr 25, 2003 31.30 31.41 30.76 31.09 3,764,323 -0.58(-1.82%)
Apr 24, 2003 32.22 32.69 31.33 31.66 5,502,207 -0.56(-1.74%)
Apr 23, 2003 32.30 32.65 31.58 32.22 6,172,190 +0.73(+2.33%)
Apr 22, 2003 29.78 31.49 29.31 31.49 10,959,069 +0.73(+2.39%)
Apr 21, 2003 31.00 31.33 30.61 30.76 4,348,831 -0.11(-0.35%)
Apr 17, 2003 30.26 31.72 30.26 30.86 4,094,708 +0.60(+1.99%)
Apr 16, 2003 30.88 31.34 30.05 30.26 4,314,762 -0.66(-2.13%)
Apr 15, 2003 29.07 31.14 29.03 30.92 7,725,665 +1.92(+6.63%)
Apr 14, 2003 28.30 29.03 27.96 29.00 2,943,999 +0.87(+3.08%)
Apr 11, 2003 28.79 28.86 27.97 28.13 3,447,881 -0.21(-0.73%)
Apr 10, 2003 27.30 28.46 27.27 28.34 5,063,189 +1.50(+5.59%)
Apr 09, 2003 27.55 27.92 26.83 26.84 2,679,934 -0.64(-2.31%)
Apr 08, 2003 27.79 27.96 27.22 27.47 2,693,998 -0.31(-1.13%)
Apr 07, 2003 28.83 28.98 27.77 27.79 5,458,681 +0.04(+0.15%)
Apr 04, 2003 27.41 28.06 27.33 27.75 2,496,010 +0.34(+1.23%)
Apr 03, 2003 27.46 27.96 27.30 27.41 2,933,087 +0.21(+0.76%)
Apr 02, 2003 26.15 27.51 26.15 27.20 4,238,379 +1.33(+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.