Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 24.86 25.53 24.55 24.75 3,837,796 -0.96(-3.75%)
Mar 28, 2003 25.66 26.31 24.91 25.72 1,864,217 -0.19(-0.73%)
Mar 27, 2003 26.45 26.45 25.37 25.91 3,996,380 -0.54(-2.03%)
Mar 26, 2003 26.01 27.18 26.01 26.44 3,311,969 +0.48(+1.84%)
Mar 25, 2003 25.59 26.39 25.57 25.96 2,478,187 +0.18(+0.70%)
Mar 24, 2003 26.15 26.48 25.42 25.78 3,803,484 -1.11(-4.11%)
Mar 21, 2003 26.19 27.06 25.98 26.89 4,762,509 +1.17(+4.55%)
Mar 20, 2003 25.83 26.27 24.83 25.72 4,924,731 -0.18(-0.70%)
Mar 19, 2003 25.11 26.10 25.02 25.90 6,074,590 +0.88(+3.53%)
Mar 18, 2003 24.88 25.30 24.55 25.02 4,640,297 +0.31(+1.24%)
Mar 17, 2003 23.30 24.84 22.76 24.71 6,006,452 +1.41(+6.05%)
Mar 14, 2003 23.51 23.55 22.72 23.30 4,862,291 -0.04(-0.18%)
Mar 13, 2003 22.79 23.56 22.37 23.34 5,462,076 +1.67(+7.73%)
Mar 12, 2003 20.94 21.68 20.89 21.67 5,331,134 +0.73(+3.51%)
Mar 11, 2003 22.19 22.47 20.55 20.93 8,106,607 -1.37(-6.14%)
Mar 10, 2003 22.56 23.18 22.14 22.30 4,587,557 -0.36(-1.60%)
Mar 07, 2003 22.31 22.90 21.44 22.67 4,270,266 +0.46(+2.08%)
Mar 06, 2003 22.86 22.93 22.20 22.20 3,555,544 -0.65(-2.85%)
Mar 05, 2003 22.72 23.05 22.48 22.86 4,391,144 +0.28(+1.24%)
Mar 04, 2003 23.31 23.31 22.39 22.57 8,652,075 -0.73(-3.11%)
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.