Capital One Financial (NY: COF )

162.11 USD +3.40 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 52.65 53.40 52.56 53.40 1,131,000 +0.51(+0.96%)
Aug 28, 2003 52.39 53.00 51.44 52.89 1,473,700 +0.53(+1.01%)
Aug 27, 2003 52.74 53.08 52.15 52.36 1,755,500 -0.38(-0.72%)
Aug 26, 2003 52.31 52.90 51.70 52.74 2,047,600 +0.47(+0.90%)
Aug 25, 2003 51.66 52.42 51.20 52.27 2,235,000 +0.61(+1.18%)
Aug 22, 2003 52.20 52.30 51.51 51.66 2,283,700 +0.26(+0.51%)
Aug 21, 2003 51.30 51.89 50.85 51.40 1,933,400 +0.25(+0.49%)
Aug 20, 2003 50.75 51.60 50.38 51.15 2,252,800 +0.45(+0.89%)
Aug 19, 2003 50.58 50.82 49.85 50.70 1,555,600 +0.50(+1.00%)
Aug 18, 2003 49.97 50.49 49.43 50.20 1,962,400 +0.44(+0.88%)
Aug 15, 2003 49.51 49.84 48.83 49.76 822,900 -0.12(-0.24%)
Aug 14, 2003 49.54 50.39 49.43 49.88 1,468,100 +0.06(+0.12%)
Aug 13, 2003 50.50 50.50 49.51 49.82 2,315,500 -0.67(-1.33%)
Aug 12, 2003 50.70 51.50 50.20 50.49 8,822,600 +2.40(+4.99%)
Aug 11, 2003 47.82 48.78 47.82 48.09 2,502,600 +0.28(+0.59%)
Aug 08, 2003 47.00 48.03 47.00 47.81 1,962,400 +1.01(+2.16%)
Aug 07, 2003 46.53 46.88 45.80 46.80 2,529,100 +0.27(+0.58%)
Aug 06, 2003 46.28 47.17 45.68 46.53 3,094,200 +0.64(+1.39%)
Aug 05, 2003 47.00 47.50 45.81 45.89 2,646,800 -1.30(-2.75%)
Aug 04, 2003 47.26 47.75 45.55 47.19 2,934,100 -0.06(-0.13%)
Aug 01, 2003 47.41 48.18 47.12 47.25 2,192,500 -0.66(-1.38%)
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%)
Jul 01, 2003 49.18 49.18 47.35 48.97 3,231,400 -0.21(-0.43%)
Jun 30, 2003 49.25 49.60 48.80 49.18 1,992,900 +0.30(+0.61%)
Jun 27, 2003 49.96 50.30 48.72 48.88 2,379,600 -1.07(-2.14%)
Jun 26, 2003 48.70 50.09 48.55 49.95 2,493,500 +1.30(+2.67%)
Jun 25, 2003 49.15 50.15 48.30 48.65 3,252,800 -0.85(-1.72%)
Jun 24, 2003 48.73 49.86 48.40 49.50 2,890,100 +0.93(+1.91%)
Jun 23, 2003 49.64 49.70 48.18 48.57 2,962,300 -1.07(-2.16%)
Jun 20, 2003 51.05 51.47 49.48 49.64 4,486,600 -1.13(-2.23%)
Jun 19, 2003 51.95 52.49 50.42 50.77 2,590,000 -1.08(-2.08%)
Jun 18, 2003 52.40 52.43 51.10 51.85 2,625,100 -0.55(-1.05%)
Jun 17, 2003 53.49 53.49 51.95 52.40 3,216,700 -1.09(-2.04%)
Jun 16, 2003 53.10 53.75 52.90 53.49 2,294,100 +0.56(+1.06%)
Jun 13, 2003 53.55 53.56 52.24 52.93 3,382,000 -0.80(-1.49%)
Jun 12, 2003 53.35 54.35 52.10 53.73 4,376,700 +0.55(+1.03%)
Jun 11, 2003 50.50 53.23 50.32 53.18 3,443,100 +2.50(+4.93%)
Jun 10, 2003 50.65 51.25 49.50 50.68 3,934,300 +0.63(+1.26%)
Jun 09, 2003 51.80 52.09 49.68 50.05 4,282,500 -2.60(-4.94%)
Jun 06, 2003 53.65 54.99 52.40 52.65 4,946,800 -0.51(-0.96%)
Jun 05, 2003 51.15 53.43 51.15 53.16 4,735,600 +1.18(+2.27%)
Jun 04, 2003 50.05 52.10 49.76 51.98 4,671,100 +2.04(+4.08%)
Jun 03, 2003 51.02 52.07 49.55 49.94 6,922,800 -1.57(-3.05%)
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.