Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 38.70 39.28 38.21 38.31 3,163,505 +0.23(+0.61%)
Jul 30, 2003 38.66 38.91 37.72 38.08 3,307,813 -0.57(-1.47%)
Jul 29, 2003 39.42 39.52 38.46 38.65 3,195,143 -0.78(-1.97%)
Jul 28, 2003 39.83 39.86 39.26 39.42 2,621,665 -0.41(-1.02%)
Jul 25, 2003 38.38 39.90 38.38 39.83 3,743,611 +1.45(+3.77%)
Jul 24, 2003 38.46 39.18 38.22 38.38 2,999,940 +0.10(+0.25%)
Jul 23, 2003 38.71 38.71 38.04 38.29 3,552,285 -0.42(-1.09%)
Jul 22, 2003 39.63 39.66 38.14 38.71 4,330,844 -0.66(-1.69%)
Jul 21, 2003 39.26 39.90 39.14 39.38 3,259,794 +0.22(+0.57%)
Jul 18, 2003 39.10 39.60 37.90 39.15 9,678,842 +0.59(+1.53%)
Jul 17, 2003 40.38 40.86 35.59 38.56 25,267,154 -5.68(-12.83%)
Jul 16, 2003 43.42 44.46 42.74 44.24 6,024,641 +2.07(+4.91%)
Jul 15, 2003 44.06 44.29 41.93 42.17 5,722,021 -1.84(-4.18%)
Jul 14, 2003 42.26 44.70 42.18 44.01 7,130,830 +2.62(+6.34%)
Jul 11, 2003 40.54 41.46 40.06 41.38 2,851,757 +0.82(+2.03%)
Jul 10, 2003 41.40 41.41 40.18 40.56 2,996,189 -0.84(-2.03%)
Jul 09, 2003 41.58 41.78 41.05 41.40 2,281,780 -0.22(-0.54%)
Jul 08, 2003 40.90 41.74 40.90 41.62 3,260,794 +0.74(+1.80%)
Jul 07, 2003 40.02 41.17 39.98 40.89 3,761,743 +1.50(+3.82%)
Jul 03, 2003 39.39 39.86 38.71 39.38 1,698,174 -0.01(-0.02%)
Jul 02, 2003 39.16 39.92 38.58 39.39 3,685,588 +0.23(+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.