Skip to main content

Capital One Financial (NY: COF )

117.22 -2.88 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 38.89 39.61 38.59 39.53 3,741,529 +0.65(+1.67%)
May 29, 2003 40.31 40.67 38.51 38.89 6,262,565 -1.40(-3.48%)
May 28, 2003 38.52 40.40 38.52 40.29 7,251,923 +1.77(+4.60%)
May 27, 2003 36.89 38.78 36.44 38.52 5,832,706 +1.62(+4.40%)
May 23, 2003 36.70 37.01 36.36 36.89 3,503,084 +0.19(+0.51%)
May 22, 2003 36.19 36.94 35.95 36.70 5,651,283 +0.37(+1.02%)
May 21, 2003 35.16 36.34 34.64 36.33 5,419,417 +1.18(+3.36%)
May 20, 2003 35.11 35.94 34.77 35.15 4,273,248 +0.05(+0.14%)
May 19, 2003 36.33 36.40 34.80 35.10 5,187,064 -1.70(-4.62%)
May 16, 2003 36.46 37.10 36.28 36.80 5,851,957 +0.00(+0.00%)
May 15, 2003 37.75 38.17 36.75 36.80 7,917,303 -0.41(-1.10%)
May 14, 2003 38.66 39.36 37.11 37.21 10,564,690 -1.36(-3.53%)
May 13, 2003 37.71 39.45 37.70 38.57 5,485,456 +0.29(+0.75%)
May 12, 2003 37.53 38.48 36.93 38.29 8,520,910 +1.43(+3.87%)
May 09, 2003 37.15 37.26 35.43 36.86 8,277,712 +0.11(+0.29%)
May 08, 2003 37.34 38.23 36.56 36.75 6,814,632 -1.46(-3.82%)
May 07, 2003 37.77 38.74 37.31 38.21 8,297,207 -0.03(-0.09%)
May 06, 2003 36.43 38.46 36.40 38.25 11,980,009 +1.79(+4.91%)
May 05, 2003 35.51 36.76 35.51 36.46 7,457,106 +1.33(+3.79%)
May 02, 2003 34.01 35.21 34.01 35.13 4,812,400 +1.12(+3.31%)
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.