Skip to main content

Capital One Financial (NY: COF )

103.24 +1.16 (+1.14%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 39.92 40.51 39.41 39.52 3,067,181 +0.24(+0.61%)
Jul 30, 2003 39.87 40.13 38.91 39.28 3,207,094 -0.59(-1.47%)
Jul 29, 2003 40.66 40.76 39.67 39.86 3,097,855 -0.80(-1.97%)
Jul 28, 2003 41.08 41.12 40.50 40.66 2,541,839 -0.42(-1.02%)
Jul 25, 2003 39.59 41.16 39.59 41.08 3,629,623 +1.49(+3.77%)
Jul 24, 2003 39.67 40.41 39.42 39.59 2,908,597 +0.10(+0.25%)
Jul 23, 2003 39.93 39.93 39.24 39.49 3,444,123 -0.44(-1.09%)
Jul 22, 2003 40.88 40.91 39.34 39.93 4,198,976 -0.68(-1.69%)
Jul 21, 2003 40.50 41.15 40.37 40.61 3,160,537 +0.23(+0.57%)
Jul 18, 2003 40.33 40.84 39.09 40.38 9,384,135 +0.61(+1.53%)
Jul 17, 2003 41.65 42.15 36.71 39.77 24,497,806 -5.86(-12.83%)
Jul 16, 2003 44.79 45.86 44.09 45.63 5,841,199 +2.14(+4.91%)
Jul 15, 2003 45.45 45.69 43.24 43.49 5,547,794 -1.90(-4.18%)
Jul 14, 2003 43.59 46.11 43.51 45.39 6,913,707 +2.71(+6.34%)
Jul 11, 2003 41.82 42.77 41.32 42.68 2,764,925 +0.85(+2.03%)
Jul 10, 2003 42.70 42.71 41.45 41.83 2,904,959 -0.87(-2.03%)
Jul 09, 2003 42.89 43.10 42.34 42.70 2,212,303 -0.23(-0.54%)
Jul 08, 2003 42.19 43.05 42.19 42.93 3,161,507 +0.76(+1.80%)
Jul 07, 2003 41.28 42.46 41.24 42.17 3,647,203 +1.55(+3.82%)
Jul 03, 2003 40.63 41.12 39.93 40.62 1,646,467 -0.01(-0.02%)
Jul 02, 2003 40.39 41.17 39.80 40.63 3,573,367 +0.24(+0.59%)
Jul 01, 2003 40.56 40.56 39.05 40.39 3,917,815 -0.17(-0.43%)
Jun 30, 2003 40.62 40.91 40.25 40.56 2,416,233 +0.25(+0.61%)
Jun 27, 2003 41.21 41.49 40.18 40.32 2,885,076 -0.88(-2.14%)
Jun 26, 2003 40.17 41.31 40.04 41.20 3,023,170 +1.07(+2.67%)
Jun 25, 2003 40.54 41.36 39.84 40.13 3,943,761 -0.70(-1.72%)
Jun 24, 2003 40.19 41.12 39.92 40.83 3,504,016 +0.77(+1.91%)
Jun 23, 2003 40.94 40.99 39.74 40.06 3,591,553 -0.88(-2.16%)
Jun 20, 2003 42.11 42.45 40.81 40.94 5,439,646 -0.93(-2.23%)
Jun 19, 2003 42.85 43.29 41.59 41.87 3,140,169 -0.89(-2.08%)
Jun 18, 2003 43.22 43.24 42.15 42.77 3,182,725 -0.45(-1.05%)
Jun 17, 2003 44.12 44.12 42.85 43.22 3,899,993 -0.90(-2.04%)
Jun 16, 2003 43.80 44.33 43.63 44.12 2,781,414 +0.46(+1.06%)
Jun 13, 2003 44.17 44.18 43.09 43.66 4,100,406 -0.66(-1.49%)
Jun 12, 2003 44.00 44.83 42.97 44.32 5,306,401 +0.45(+1.03%)
Jun 11, 2003 41.65 43.90 41.50 43.86 4,174,485 +2.06(+4.93%)
Jun 10, 2003 41.78 42.27 40.83 41.80 4,770,026 +0.52(+1.26%)
Jun 09, 2003 42.72 42.96 40.98 41.28 5,192,191 -2.14(-4.94%)
Jun 06, 2003 44.25 45.36 43.22 43.43 5,997,602 -0.42(-0.96%)
Jun 05, 2003 42.19 44.07 42.19 43.85 5,741,538 +0.97(+2.27%)
Jun 04, 2003 41.28 42.97 41.04 42.87 5,663,337 +1.68(+4.08%)
Jun 03, 2003 42.08 42.95 40.87 41.19 8,393,345 -1.30(-3.05%)
Jun 02, 2003 40.41 42.73 39.80 42.49 9,568,908 +2.75(+6.93%)
May 30, 2003 39.08 39.80 38.78 39.73 3,723,101 +0.65(+1.67%)
May 29, 2003 40.51 40.87 38.70 39.08 6,231,720 -1.41(-3.48%)
May 28, 2003 38.71 40.60 38.71 40.49 7,216,206 +1.78(+4.60%)
May 27, 2003 37.07 38.97 36.62 38.71 5,803,978 +1.63(+4.40%)
May 23, 2003 36.88 37.19 36.54 37.07 3,485,830 +0.19(+0.51%)
May 22, 2003 36.37 37.12 36.13 36.88 5,623,449 +0.37(+1.02%)
May 21, 2003 35.33 36.52 34.81 36.51 5,392,725 +1.19(+3.36%)
May 20, 2003 35.28 36.12 34.95 35.33 4,252,201 +0.05(+0.14%)
May 19, 2003 36.51 36.58 34.97 35.28 5,161,516 -1.71(-4.62%)
May 16, 2003 36.64 37.28 36.46 36.98 5,823,134 +0.00(+0.00%)
May 15, 2003 37.94 38.36 36.93 36.98 7,878,308 -0.41(-1.10%)
May 14, 2003 38.85 39.56 37.30 37.40 10,512,656 -1.37(-3.53%)
May 13, 2003 37.90 39.65 37.89 38.77 5,458,438 +0.29(+0.75%)
May 12, 2003 37.72 38.67 37.12 38.48 8,478,942 +1.44(+3.87%)
May 09, 2003 37.34 37.45 35.61 37.04 8,236,942 +0.11(+0.29%)
May 08, 2003 37.53 38.42 36.74 36.93 6,781,068 -1.47(-3.82%)
May 07, 2003 37.96 38.93 37.50 38.40 8,256,341 -0.03(-0.09%)
May 06, 2003 36.61 38.65 36.58 38.44 11,921,004 +1.80(+4.91%)
May 05, 2003 35.68 36.94 35.68 36.64 7,420,377 +1.34(+3.79%)
May 02, 2003 34.18 35.38 34.18 35.30 4,788,697 +1.13(+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.