Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 37.64 37.91 37.30 37.59 2,607,412 +0.23(+0.61%)
Jun 27, 2003 38.19 38.45 37.24 37.36 3,113,351 -0.82(-2.14%)
Jun 26, 2003 37.22 38.28 37.11 38.18 3,262,372 +0.99(+2.67%)
Jun 25, 2003 37.57 38.33 36.92 37.18 4,255,803 -0.65(-1.72%)
Jun 24, 2003 37.25 38.11 36.99 37.83 3,781,264 +0.71(+1.91%)
Jun 23, 2003 37.94 37.99 36.83 37.12 3,875,727 -0.82(-2.16%)
Jun 20, 2003 39.02 39.34 37.82 37.94 5,870,046 -0.86(-2.23%)
Jun 19, 2003 39.71 40.12 38.54 38.80 3,388,628 -0.83(-2.08%)
Jun 18, 2003 40.05 40.07 39.06 39.63 3,434,551 -0.42(-1.05%)
Jun 17, 2003 40.88 40.88 39.71 40.05 4,208,571 -0.83(-2.04%)
Jun 16, 2003 40.59 41.08 40.43 40.88 3,001,487 +0.43(+1.06%)
Jun 13, 2003 40.93 40.94 39.93 40.46 4,424,842 -0.61(-1.49%)
Jun 12, 2003 40.78 41.54 39.82 41.07 5,726,258 +0.42(+1.03%)
Jun 11, 2003 38.60 40.68 38.46 40.65 4,504,782 +1.91(+4.93%)
Jun 10, 2003 38.71 39.17 37.83 38.74 5,147,444 +0.48(+1.26%)
Jun 09, 2003 39.59 39.81 37.97 38.25 5,603,011 -1.99(-4.94%)
Jun 06, 2003 41.01 42.03 40.05 40.24 6,472,149 -0.39(-0.96%)
Jun 05, 2003 39.09 40.84 39.09 40.63 6,195,825 +0.90(+2.27%)
Jun 04, 2003 38.25 39.82 38.03 39.73 6,111,437 +1.56(+4.08%)
Jun 03, 2003 39.00 39.80 37.87 38.17 9,057,450 -1.20(-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.