Skip to main content

Capital One Financial (NY: COF )

117.40 -2.70 (-2.25%)
Streaming Delayed Price Updated: 2:50 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 39.72 40.31 39.21 39.32 3,082,363 +0.24(+0.61%)
Jul 30, 2003 39.67 39.94 38.71 39.08 3,222,968 -0.58(-1.47%)
Jul 29, 2003 40.46 40.56 39.48 39.67 3,113,189 -0.80(-1.97%)
Jul 28, 2003 40.88 40.91 40.30 40.46 2,554,421 -0.42(-1.02%)
Jul 25, 2003 39.40 40.95 39.40 40.88 3,647,588 +1.49(+3.77%)
Jul 24, 2003 39.48 40.21 39.22 39.40 2,922,993 +0.10(+0.25%)
Jul 23, 2003 39.73 39.73 39.04 39.30 3,461,170 -0.43(-1.09%)
Jul 22, 2003 40.68 40.71 39.15 39.73 4,219,759 -0.68(-1.69%)
Jul 21, 2003 40.30 40.95 40.17 40.41 3,176,181 +0.23(+0.57%)
Jul 18, 2003 40.13 40.64 38.89 40.18 9,430,583 +0.61(+1.53%)
Jul 17, 2003 41.45 41.94 36.53 39.58 24,619,062 -5.83(-12.83%)
Jul 16, 2003 44.57 45.63 43.87 45.40 5,870,111 +2.13(+4.91%)
Jul 15, 2003 45.22 45.46 43.03 43.28 5,575,253 -1.89(-4.18%)
Jul 14, 2003 43.38 45.88 43.29 45.16 6,947,927 +2.69(+6.34%)
Jul 11, 2003 41.61 42.56 41.12 42.47 2,778,610 +0.85(+2.03%)
Jul 10, 2003 42.49 42.50 41.24 41.63 2,919,338 -0.86(-2.03%)
Jul 09, 2003 42.68 42.88 42.13 42.49 2,223,254 -0.23(-0.54%)
Jul 08, 2003 41.98 42.84 41.98 42.72 3,177,156 +0.76(+1.80%)
Jul 07, 2003 41.08 42.25 41.04 41.96 3,665,256 +1.54(+3.82%)
Jul 03, 2003 40.43 40.91 39.73 40.42 1,654,616 -0.01(-0.02%)
Jul 02, 2003 40.19 40.97 39.60 40.43 3,591,054 +0.24(+0.59%)
Jul 01, 2003 40.36 40.36 38.86 40.19 3,937,207 -0.17(-0.43%)
Jun 30, 2003 40.42 40.71 40.05 40.36 2,428,192 +0.25(+0.61%)
Jun 27, 2003 41.00 41.28 39.99 40.12 2,899,356 -0.88(-2.14%)
Jun 26, 2003 39.97 41.11 39.85 41.00 3,038,134 +1.07(+2.67%)
Jun 25, 2003 40.34 41.16 39.64 39.93 3,963,281 -0.70(-1.72%)
Jun 24, 2003 39.99 40.92 39.72 40.63 3,521,360 +0.76(+1.91%)
Jun 23, 2003 40.74 40.79 39.54 39.86 3,609,330 -0.88(-2.16%)
Jun 20, 2003 41.90 42.24 40.61 40.74 5,466,570 -0.93(-2.23%)
Jun 19, 2003 42.64 43.08 41.38 41.67 3,155,712 -0.89(-2.08%)
Jun 18, 2003 43.01 43.03 41.94 42.56 3,198,478 -0.45(-1.05%)
Jun 17, 2003 43.90 43.90 42.64 43.01 3,919,296 -0.89(-2.04%)
Jun 16, 2003 43.58 44.11 43.42 43.90 2,795,181 +0.46(+1.06%)
Jun 13, 2003 43.95 43.96 42.88 43.44 4,120,702 -0.66(-1.49%)
Jun 12, 2003 43.79 44.61 42.76 44.10 5,332,666 +0.45(+1.03%)
Jun 11, 2003 41.45 43.69 41.30 43.65 4,195,147 +2.05(+4.93%)
Jun 10, 2003 41.57 42.06 40.63 41.59 4,793,636 +0.52(+1.26%)
Jun 09, 2003 42.51 42.75 40.77 41.08 5,217,890 -2.13(-4.94%)
Jun 06, 2003 44.03 45.13 43.01 43.21 6,027,288 -0.42(-0.96%)
Jun 05, 2003 41.98 43.85 41.98 43.63 5,769,957 +0.97(+2.27%)
Jun 04, 2003 41.08 42.76 40.84 42.66 5,691,369 +1.67(+4.08%)
Jun 03, 2003 41.87 42.74 40.67 40.99 8,434,889 -1.29(-3.05%)
Jun 02, 2003 40.22 42.52 39.60 42.28 9,616,271 +2.74(+6.93%)
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.