Skip to main content

Capital One Financial (NY: COF )

98.95 -3.13 (-3.07%)
Streaming Delayed Price Updated: 10:53 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 40.62 40.91 40.25 40.56 2,416,233 +0.25(+0.61%)
Jun 27, 2003 41.21 41.49 40.18 40.32 2,885,076 -0.88(-2.14%)
Jun 26, 2003 40.17 41.31 40.04 41.20 3,023,170 +1.07(+2.67%)
Jun 25, 2003 40.54 41.36 39.84 40.13 3,943,761 -0.70(-1.72%)
Jun 24, 2003 40.19 41.12 39.92 40.83 3,504,016 +0.77(+1.91%)
Jun 23, 2003 40.94 40.99 39.74 40.06 3,591,553 -0.88(-2.16%)
Jun 20, 2003 42.11 42.45 40.81 40.94 5,439,646 -0.93(-2.23%)
Jun 19, 2003 42.85 43.29 41.59 41.87 3,140,169 -0.89(-2.08%)
Jun 18, 2003 43.22 43.24 42.15 42.77 3,182,725 -0.45(-1.05%)
Jun 17, 2003 44.12 44.12 42.85 43.22 3,899,993 -0.90(-2.04%)
Jun 16, 2003 43.80 44.33 43.63 44.12 2,781,414 +0.46(+1.06%)
Jun 13, 2003 44.17 44.18 43.09 43.66 4,100,406 -0.66(-1.49%)
Jun 12, 2003 44.00 44.83 42.97 44.32 5,306,401 +0.45(+1.03%)
Jun 11, 2003 41.65 43.90 41.50 43.86 4,174,485 +2.06(+4.93%)
Jun 10, 2003 41.78 42.27 40.83 41.80 4,770,026 +0.52(+1.26%)
Jun 09, 2003 42.72 42.96 40.98 41.28 5,192,191 -2.14(-4.94%)
Jun 06, 2003 44.25 45.36 43.22 43.43 5,997,602 -0.42(-0.96%)
Jun 05, 2003 42.19 44.07 42.19 43.85 5,741,538 +0.97(+2.27%)
Jun 04, 2003 41.28 42.97 41.04 42.87 5,663,337 +1.68(+4.08%)
Jun 03, 2003 42.08 42.95 40.87 41.19 8,393,345 -1.30(-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.