Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 24.86 25.12 24.04 24.83 4,253,983 -0.02(-0.10%)
Jan 30, 2003 25.47 25.47 24.63 24.85 3,743,214 -0.61(-2.39%)
Jan 29, 2003 25.15 25.71 24.56 25.46 4,274,493 +0.14(+0.57%)
Jan 28, 2003 24.59 25.45 24.59 25.31 4,102,528 +0.99(+4.08%)
Jan 27, 2003 24.95 25.63 24.18 24.32 4,824,282 -0.88(-3.49%)
Jan 24, 2003 25.83 26.10 25.15 25.20 3,664,298 -0.59(-2.29%)
Jan 23, 2003 26.29 26.63 24.67 25.79 8,702,693 -0.43(-1.65%)
Jan 22, 2003 25.58 26.78 25.30 26.23 6,201,505 +0.66(+2.56%)
Jan 21, 2003 26.59 27.11 25.39 25.57 5,122,313 -1.02(-3.82%)
Jan 17, 2003 27.35 27.59 25.95 26.59 11,986,667 -1.54(-5.49%)
Jan 16, 2003 28.98 29.38 28.04 28.13 10,112,558 -1.42(-4.79%)
Jan 15, 2003 30.95 30.95 28.87 29.54 10,177,717 -1.40(-4.52%)
Jan 14, 2003 30.70 31.04 30.46 30.94 3,828,884 -0.15(-0.49%)
Jan 13, 2003 31.28 31.74 30.44 31.10 6,038,294 -0.09(-0.28%)
Jan 10, 2003 29.19 31.42 28.43 31.18 13,880,536 +1.99(+6.82%)
Jan 09, 2003 28.80 29.34 27.47 29.19 10,144,450 +0.88(+3.11%)
Jan 08, 2003 25.75 29.26 25.47 28.31 17,947,296 +2.57(+9.97%)
Jan 07, 2003 26.48 26.99 25.63 25.75 4,157,182 -0.83(-3.13%)
Jan 06, 2003 25.69 27.49 25.63 26.58 5,955,501 +1.19(+4.69%)
Jan 03, 2003 25.37 25.69 24.91 25.39 2,697,916 +0.02(+0.09%)
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.