Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 39.38 39.66 39.02 39.33 2,492,114 +0.24(+0.61%)
Jun 27, 2003 39.95 40.22 38.96 39.09 2,975,681 -0.86(-2.14%)
Jun 26, 2003 38.94 40.06 38.82 39.94 3,118,112 +1.04(+2.67%)
Jun 25, 2003 39.30 40.10 38.62 38.90 4,067,614 -0.68(-1.72%)
Jun 24, 2003 38.97 39.87 38.70 39.58 3,614,059 +0.74(+1.91%)
Jun 23, 2003 39.70 39.74 38.53 38.84 3,704,345 -0.86(-2.16%)
Jun 20, 2003 40.82 41.16 39.57 39.70 5,610,477 -0.90(-2.23%)
Jun 19, 2003 41.54 41.98 40.32 40.60 3,238,785 -0.86(-2.08%)
Jun 18, 2003 41.90 41.93 40.86 41.46 3,282,678 -0.44(-1.05%)
Jun 17, 2003 42.77 42.77 41.54 41.90 4,022,471 -0.87(-2.04%)
Jun 16, 2003 42.46 42.98 42.30 42.77 2,868,763 +0.45(+1.06%)
Jun 13, 2003 42.82 42.83 41.78 42.33 4,229,179 -0.64(-1.49%)
Jun 12, 2003 42.66 43.46 41.66 42.97 5,473,047 +0.44(+1.03%)
Jun 11, 2003 40.38 42.57 40.24 42.53 4,305,584 +2.00(+4.93%)
Jun 10, 2003 40.50 40.98 39.58 40.53 4,919,828 +0.50(+1.26%)
Jun 09, 2003 41.42 41.66 39.73 40.02 5,355,251 -2.08(-4.94%)
Jun 06, 2003 42.90 43.97 41.90 42.10 6,185,955 -0.41(-0.96%)
Jun 05, 2003 40.90 42.73 40.90 42.51 5,921,850 +0.94(+2.27%)
Jun 04, 2003 40.02 41.66 39.79 41.57 5,841,193 +1.63(+4.09%)
Jun 03, 2003 40.80 41.64 39.62 39.94 8,656,936 -1.26(-3.05%)
Jun 02, 2003 39.18 41.43 38.58 41.19 9,869,418 +2.67(+6.93%)
May 30, 2003 37.89 38.59 37.60 38.52 3,840,024 +0.63(+1.67%)
May 29, 2003 39.27 39.62 37.52 37.89 6,427,426 -1.37(-3.48%)
May 28, 2003 37.53 39.36 37.53 39.26 7,442,829 +1.73(+4.60%)
May 27, 2003 35.95 37.78 35.51 37.53 5,986,251 +1.58(+4.40%)
May 23, 2003 35.76 36.06 35.43 35.95 3,595,302 +0.18(+0.51%)
May 22, 2003 35.27 35.99 35.03 35.76 5,800,052 +0.36(+1.02%)
May 21, 2003 34.26 35.41 33.75 35.40 5,562,083 +1.15(+3.36%)
May 20, 2003 34.21 35.02 33.88 34.25 4,385,741 +0.05(+0.14%)
May 19, 2003 35.39 35.47 33.91 34.20 5,323,613 -1.66(-4.62%)
May 16, 2003 35.52 36.15 35.35 35.86 6,006,009 +0.00(+0.00%)
May 15, 2003 36.79 37.19 35.81 35.86 8,125,725 -0.40(-1.10%)
May 14, 2003 37.66 38.35 36.16 36.26 10,842,804 -1.33(-3.53%)
May 13, 2003 36.75 38.44 36.74 37.59 5,629,860 +0.28(+0.75%)
May 12, 2003 36.57 37.49 35.99 37.31 8,745,221 +1.39(+3.87%)
May 09, 2003 36.20 36.31 34.52 35.91 8,495,622 +0.10(+0.29%)
May 08, 2003 36.39 37.25 35.63 35.81 6,994,026 -1.42(-3.82%)
May 07, 2003 36.80 37.74 36.35 37.23 8,515,630 -0.03(-0.09%)
May 06, 2003 35.50 37.47 35.47 37.27 12,295,381 +1.74(+4.91%)
May 05, 2003 34.59 35.82 34.59 35.52 7,653,413 +1.30(+3.79%)
May 02, 2003 33.14 34.31 33.14 34.23 4,939,085 +1.10(+3.31%)
May 01, 2003 33.48 33.55 32.23 33.13 4,776,771 -0.35(-1.05%)
Apr 30, 2003 32.39 34.04 31.88 33.48 9,458,755 +1.42(+4.41%)
Apr 29, 2003 31.23 32.19 31.23 32.07 4,210,671 +0.98(+3.16%)
Apr 28, 2003 30.27 31.39 30.14 31.08 2,852,007 +0.94(+3.13%)
Apr 25, 2003 30.35 30.45 29.83 30.14 3,882,541 -0.56(-1.82%)
Apr 24, 2003 31.24 31.70 30.37 30.70 5,675,002 -0.54(-1.74%)
Apr 23, 2003 31.32 31.65 30.62 31.24 6,366,027 +0.71(+2.33%)
Apr 22, 2003 28.87 30.53 28.42 30.53 11,303,237 +0.71(+2.39%)
Apr 21, 2003 30.05 30.38 29.68 29.82 4,485,405 -0.10(-0.35%)
Apr 17, 2003 29.34 30.76 29.34 29.92 4,223,301 +0.58(+1.99%)
Apr 16, 2003 29.94 30.39 29.13 29.34 4,450,266 -0.64(-2.13%)
Apr 15, 2003 28.19 30.19 28.15 29.98 7,968,288 +1.86(+6.63%)
Apr 14, 2003 27.44 28.15 27.11 28.12 3,036,455 +0.84(+3.08%)
Apr 11, 2003 27.91 27.98 27.12 27.28 3,556,161 -0.20(-0.73%)
Apr 10, 2003 26.47 27.59 26.44 27.48 5,222,198 +1.46(+5.59%)
Apr 09, 2003 26.71 27.07 26.01 26.02 2,764,097 -0.62(-2.31%)
Apr 08, 2003 26.94 27.11 26.39 26.64 2,778,603 -0.30(-1.13%)
Apr 07, 2003 27.95 28.09 26.93 26.94 5,630,110 +0.04(+0.15%)
Apr 04, 2003 26.57 27.21 26.49 26.90 2,574,397 +0.33(+1.23%)
Apr 03, 2003 26.62 27.11 26.47 26.57 3,025,200 +0.20(+0.76%)
Apr 02, 2003 25.35 26.67 25.35 26.37 4,371,485 +1.29(+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.