Capital One Financial (NY: COF )

157.57 USD +1.20 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 47.38 48.26 47.02 48.17 3,070,800 +0.79(+1.67%)
May 29, 2003 49.11 49.55 46.92 47.38 5,139,900 -1.71(-3.48%)
May 28, 2003 46.93 49.22 46.93 49.09 5,951,900 +2.16(+4.60%)
May 27, 2003 44.95 47.25 44.40 46.93 4,787,100 +1.98(+4.40%)
May 23, 2003 44.72 45.09 44.30 44.95 2,875,100 +0.23(+0.51%)
May 22, 2003 44.10 45.01 43.80 44.72 4,638,200 +0.45(+1.02%)
May 21, 2003 42.84 44.28 42.21 44.27 4,447,900 +1.44(+3.36%)
May 20, 2003 42.78 43.79 42.37 42.83 3,507,200 +0.06(+0.14%)
May 19, 2003 44.26 44.35 42.40 42.77 4,257,200 -2.07(-4.62%)
May 16, 2003 44.42 45.20 44.20 44.84 4,802,900 +0.00(+0.00%)
May 15, 2003 46.00 46.51 44.78 44.84 6,498,000 -0.50(-1.10%)
May 14, 2003 47.10 47.96 45.22 45.34 8,670,800 -1.66(-3.53%)
May 13, 2003 45.95 48.07 45.94 47.00 4,502,100 +0.35(+0.75%)
May 12, 2003 45.73 46.88 45.00 46.65 6,993,400 +1.74(+3.87%)
May 09, 2003 45.27 45.40 43.17 44.91 6,793,800 +0.13(+0.29%)
May 08, 2003 45.50 46.58 44.55 44.78 5,593,000 -1.78(-3.82%)
May 07, 2003 46.02 47.20 45.46 46.56 6,809,800 -0.04(-0.09%)
May 06, 2003 44.39 46.86 44.35 46.60 9,832,400 +2.18(+4.91%)
May 05, 2003 43.26 44.79 43.26 44.42 6,120,300 +1.62(+3.79%)
May 02, 2003 41.44 42.90 41.44 42.80 3,949,700 +1.37(+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.