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 (%)
Aug 29, 2003 42.10 42.70 42.03 42.70 1,414,311 +0.41(+0.96%)
Aug 28, 2003 41.90 42.38 41.14 42.30 1,842,856 +0.42(+1.01%)
Aug 27, 2003 42.18 42.45 41.70 41.87 2,195,246 -0.30(-0.72%)
Aug 26, 2003 41.83 42.30 41.34 42.18 2,560,516 +0.38(+0.90%)
Aug 25, 2003 41.31 41.92 40.94 41.80 2,794,859 +0.49(+1.18%)
Aug 22, 2003 41.74 41.82 41.19 41.31 2,855,758 +0.21(+0.51%)
Aug 21, 2003 41.02 41.50 40.66 41.10 2,417,709 +0.20(+0.49%)
Aug 20, 2003 40.58 41.26 40.29 40.90 2,817,118 +0.36(+0.89%)
Aug 19, 2003 40.45 40.64 39.86 40.54 1,945,272 +0.40(+1.00%)
Aug 18, 2003 39.96 40.38 39.53 40.14 2,453,974 +0.35(+0.88%)
Aug 15, 2003 39.59 39.86 39.05 39.79 1,029,033 -0.10(-0.24%)
Aug 14, 2003 39.62 40.30 39.53 39.89 1,835,853 +0.05(+0.12%)
Aug 13, 2003 40.38 40.38 39.59 39.84 2,895,524 -0.54(-1.33%)
Aug 12, 2003 40.54 41.18 40.14 40.38 11,032,629 +1.92(+4.99%)
Aug 11, 2003 38.24 39.01 38.24 38.46 3,129,492 +0.22(+0.59%)
Aug 08, 2003 37.59 38.41 37.59 38.23 2,453,974 +0.81(+2.16%)
Aug 07, 2003 37.21 37.49 36.63 37.43 3,162,630 +0.22(+0.58%)
Aug 06, 2003 37.01 37.72 36.53 37.21 3,869,286 +0.51(+1.39%)
Aug 05, 2003 37.59 37.98 36.63 36.70 3,309,813 -1.04(-2.75%)
Aug 04, 2003 37.79 38.18 36.43 37.74 3,669,081 -0.05(-0.13%)
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.