Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 40.24 40.81 40.17 40.81 1,479,744 +0.39(+0.96%)
Aug 28, 2003 40.04 40.51 39.32 40.42 1,928,116 +0.41(+1.01%)
Aug 27, 2003 40.31 40.57 39.86 40.02 2,296,809 -0.29(-0.72%)
Aug 26, 2003 39.98 40.43 39.52 40.31 2,678,978 +0.36(+0.90%)
Aug 25, 2003 39.48 40.07 39.13 39.95 2,924,163 +0.47(+1.18%)
Aug 22, 2003 39.90 39.97 39.37 39.48 2,987,880 +0.20(+0.51%)
Aug 21, 2003 39.21 39.66 38.87 39.29 2,529,565 +0.19(+0.49%)
Aug 20, 2003 38.79 39.44 38.51 39.09 2,947,452 +0.34(+0.89%)
Aug 19, 2003 38.66 38.84 38.10 38.75 2,035,270 +0.38(+1.00%)
Aug 18, 2003 38.19 38.59 37.78 38.37 2,567,507 +0.34(+0.88%)
Aug 15, 2003 37.84 38.09 37.32 38.03 1,076,641 -0.09(-0.24%)
Aug 14, 2003 37.86 38.51 37.78 38.12 1,920,789 +0.05(+0.12%)
Aug 13, 2003 38.60 38.60 37.84 38.08 3,029,486 -0.51(-1.33%)
Aug 12, 2003 38.75 39.36 38.37 38.59 11,543,055 +1.83(+4.99%)
Aug 11, 2003 36.55 37.28 36.55 36.76 3,274,278 +0.21(+0.59%)
Aug 08, 2003 35.92 36.71 35.92 36.54 2,567,507 +0.77(+2.16%)
Aug 07, 2003 35.56 35.83 35.01 35.77 3,308,949 +0.21(+0.58%)
Aug 06, 2003 35.37 36.05 34.91 35.56 4,048,298 +0.49(+1.39%)
Aug 05, 2003 35.92 36.31 35.01 35.07 3,462,942 -0.99(-2.75%)
Aug 04, 2003 36.12 36.50 34.81 36.07 3,838,831 -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.