Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 37.88 38.59 37.60 38.52 3,840,515 +0.63(+1.67%)
May 29, 2003 39.27 39.62 37.52 37.88 6,428,249 -1.37(-3.48%)
May 28, 2003 37.52 39.36 37.52 39.25 7,443,782 +1.73(+4.60%)
May 27, 2003 35.94 37.78 35.50 37.52 5,987,017 +1.58(+4.40%)
May 23, 2003 35.76 36.05 35.42 35.94 3,595,762 +0.18(+0.51%)
May 22, 2003 35.26 35.99 35.02 35.76 5,800,794 +0.36(+1.02%)
May 21, 2003 34.25 35.41 33.75 35.40 5,562,795 +1.15(+3.36%)
May 20, 2003 34.21 35.01 33.88 34.25 4,386,302 +0.05(+0.14%)
May 19, 2003 35.39 35.46 33.90 34.20 5,324,294 -1.66(-4.62%)
May 16, 2003 35.52 36.14 35.34 35.85 6,006,778 +0.00(+0.00%)
May 15, 2003 36.78 37.19 35.81 35.85 8,126,765 -0.40(-1.10%)
May 14, 2003 37.66 38.35 36.16 36.25 10,844,192 -1.33(-3.53%)
May 13, 2003 36.74 38.44 36.73 37.58 5,630,580 +0.28(+0.75%)
May 12, 2003 36.56 37.48 35.98 37.30 8,746,341 +1.39(+3.87%)
May 09, 2003 36.20 36.30 34.52 35.91 8,496,710 +0.10(+0.29%)
May 08, 2003 36.38 37.24 35.62 35.81 6,994,921 -1.42(-3.82%)
May 07, 2003 36.80 37.74 36.35 37.23 8,516,720 -0.03(-0.09%)
May 06, 2003 35.49 37.47 35.46 37.26 12,296,954 +1.74(+4.91%)
May 05, 2003 34.59 35.81 34.59 35.52 7,654,392 +1.30(+3.78%)
May 02, 2003 33.13 34.30 33.13 34.22 4,939,718 +1.10(+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.