Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 36.22 36.89 35.94 36.82 4,017,168 +0.60(+1.67%)
May 29, 2003 37.54 37.88 35.87 36.22 6,723,930 -1.31(-3.48%)
May 28, 2003 35.87 37.62 35.87 37.53 7,786,175 +1.65(+4.60%)
May 27, 2003 34.36 36.12 33.94 35.87 6,262,403 +1.51(+4.41%)
May 23, 2003 34.18 34.47 33.86 34.36 3,761,157 +0.18(+0.51%)
May 22, 2003 33.71 34.41 33.48 34.18 6,067,615 +0.34(+1.02%)
May 21, 2003 32.75 33.85 32.27 33.84 5,818,668 +1.10(+3.36%)
May 20, 2003 32.70 33.47 32.39 32.74 4,588,060 +0.05(+0.14%)
May 19, 2003 33.83 33.90 32.41 32.69 5,569,197 -1.58(-4.62%)
May 16, 2003 33.96 34.55 33.79 34.28 6,283,073 +0.00(+0.00%)
May 15, 2003 35.16 35.55 34.23 34.28 8,500,574 -0.38(-1.10%)
May 14, 2003 36.00 36.66 34.57 34.66 11,342,994 -1.27(-3.53%)
May 13, 2003 35.13 36.75 35.12 35.93 5,889,571 +0.27(+0.75%)
May 12, 2003 34.96 35.84 34.40 35.66 9,148,648 +1.33(+3.87%)
May 09, 2003 34.61 34.70 33.00 34.33 8,887,535 +0.10(+0.29%)
May 08, 2003 34.78 35.61 34.05 34.23 7,316,668 -1.36(-3.82%)
May 07, 2003 35.18 36.08 34.75 35.59 8,908,466 -0.03(-0.09%)
May 06, 2003 33.93 35.82 33.90 35.62 12,862,580 +1.67(+4.91%)
May 05, 2003 33.07 34.24 33.07 33.96 8,006,473 +1.24(+3.79%)
May 02, 2003 31.68 32.79 31.68 32.72 5,166,931 +1.05(+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.