Capital One Financial (NY: COF )

138.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 48.40 49.12 47.78 47.91 2,529,800 +0.29(+0.61%)
Jul 30, 2003 48.34 48.66 47.17 47.62 2,645,200 -0.71(-1.47%)
Jul 29, 2003 49.30 49.42 48.10 48.33 2,555,100 -0.97(-1.97%)
Jul 28, 2003 49.81 49.85 49.10 49.30 2,096,500 -0.51(-1.02%)
Jul 25, 2003 48.00 49.90 48.00 49.81 2,993,700 +1.81(+3.77%)
Jul 24, 2003 48.10 48.99 47.79 48.00 2,399,000 +0.12(+0.25%)
Jul 23, 2003 48.41 48.41 47.57 47.88 2,840,700 -0.53(-1.09%)
Jul 22, 2003 49.56 49.60 47.70 48.41 3,463,300 -0.83(-1.69%)
Jul 21, 2003 49.10 49.89 48.94 49.24 2,606,800 +0.28(+0.57%)
Jul 18, 2003 48.90 49.52 47.39 48.96 7,740,000 +0.74(+1.53%)
Jul 17, 2003 50.50 51.10 44.51 48.22 20,205,700 -7.10(-12.83%)
Jul 16, 2003 54.30 55.60 53.45 55.32 4,817,800 +2.59(+4.91%)
Jul 15, 2003 55.10 55.39 52.43 52.73 4,575,800 -2.30(-4.18%)
Jul 14, 2003 52.85 55.90 52.75 55.03 5,702,400 +3.28(+6.34%)
Jul 11, 2003 50.70 51.85 50.10 51.75 2,280,500 +1.03(+2.03%)
Jul 10, 2003 51.77 51.78 50.25 50.72 2,396,000 -1.05(-2.03%)
Jul 09, 2003 52.00 52.25 51.33 51.77 1,824,700 -0.28(-0.54%)
Jul 08, 2003 51.15 52.20 51.15 52.05 2,607,600 +0.92(+1.80%)
Jul 07, 2003 50.05 51.48 50.00 51.13 3,008,200 +1.88(+3.82%)
Jul 03, 2003 49.26 49.85 48.41 49.25 1,358,000 -0.01(-0.02%)
Jul 02, 2003 48.97 49.92 48.25 49.26 2,947,300 +0.29(+0.59%)
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.