Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 23.04 23.66 22.75 22.94 4,141,453 -0.89(-3.75%)
Mar 28, 2003 23.78 24.38 23.08 23.83 2,011,720 -0.18(-0.73%)
Mar 27, 2003 24.51 24.51 23.51 24.01 4,312,585 -0.50(-2.03%)
Mar 26, 2003 24.10 25.18 24.10 24.50 3,574,021 +0.44(+1.84%)
Mar 25, 2003 23.71 24.45 23.69 24.06 2,674,268 +0.17(+0.70%)
Mar 24, 2003 24.23 24.54 23.56 23.89 4,104,426 -1.02(-4.11%)
Mar 21, 2003 24.27 25.08 24.08 24.92 5,139,332 +1.09(+4.55%)
Mar 20, 2003 23.94 24.34 23.01 23.83 5,314,389 -0.17(-0.70%)
Mar 19, 2003 23.27 24.18 23.19 24.00 6,555,229 +0.82(+3.53%)
Mar 18, 2003 23.05 23.45 22.75 23.18 5,007,450 +0.28(+1.23%)
Mar 17, 2003 21.59 23.02 21.10 22.90 6,481,700 +1.31(+6.05%)
Mar 14, 2003 21.78 21.82 21.06 21.59 5,247,009 -0.04(-0.18%)
Mar 13, 2003 21.12 21.84 20.73 21.63 5,894,250 +1.55(+7.73%)
Mar 12, 2003 19.41 20.09 19.36 20.08 5,752,948 +0.68(+3.51%)
Mar 11, 2003 20.56 20.82 19.04 19.40 8,748,025 -1.27(-6.14%)
Mar 10, 2003 20.90 21.48 20.51 20.67 4,950,537 -0.34(-1.60%)
Mar 07, 2003 20.67 21.23 19.87 21.00 4,608,142 +0.43(+2.08%)
Mar 06, 2003 21.19 21.25 20.58 20.58 3,836,869 -0.60(-2.85%)
Mar 05, 2003 21.06 21.36 20.83 21.18 4,738,584 +0.26(+1.24%)
Mar 04, 2003 21.60 21.60 20.75 20.92 9,336,652 -0.67(-3.12%)
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.