Capital One Financial (NY: COF )

150.02 USD -3.53 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 57.30 57.97 56.33 57.04 2,268,800 -0.72(-1.25%)
Sep 29, 2003 56.26 57.80 56.19 57.76 2,226,600 +1.50(+2.67%)
Sep 26, 2003 57.46 57.60 56.13 56.26 2,566,200 -1.20(-2.09%)
Sep 25, 2003 58.48 58.97 57.68 57.46 2,421,600 -1.01(-1.73%)
Sep 24, 2003 59.95 60.13 58.33 58.47 2,920,400 -1.73(-2.87%)
Sep 23, 2003 60.40 60.58 59.91 60.20 3,064,300 -0.36(-0.59%)
Sep 22, 2003 61.60 61.37 60.25 60.56 2,345,200 -1.04(-1.69%)
Sep 19, 2003 61.54 61.90 60.40 61.60 2,504,100 +0.05(+0.08%)
Sep 18, 2003 60.85 61.82 60.08 61.55 3,115,300 +0.70(+1.15%)
Sep 17, 2003 59.98 61.55 59.87 60.85 3,051,000 +0.85(+1.42%)
Sep 16, 2003 59.09 60.10 58.90 60.00 2,548,900 +0.91(+1.54%)
Sep 15, 2003 58.76 59.44 58.68 59.09 2,185,300 +0.42(+0.72%)
Sep 12, 2003 58.00 58.80 57.15 58.67 2,413,700 +0.43(+0.74%)
Sep 11, 2003 58.91 59.20 58.03 58.24 3,227,200 -0.67(-1.14%)
Sep 10, 2003 57.77 60.21 57.41 58.91 9,550,300 +2.86(+5.10%)
Sep 09, 2003 55.22 56.30 54.38 56.05 2,906,300 +0.65(+1.17%)
Sep 08, 2003 54.65 55.46 54.50 55.40 2,159,800 +1.48(+2.74%)
Sep 05, 2003 53.76 55.66 53.44 53.92 2,536,300 +0.16(+0.30%)
Sep 04, 2003 54.15 54.15 53.28 53.76 2,850,400 -0.39(-0.72%)
Sep 03, 2003 55.56 55.80 53.90 54.15 3,560,900 -1.41(-2.54%)
Sep 02, 2003 53.10 55.60 53.08 55.56 2,847,000 +2.16(+4.04%)
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%)
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.