Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 39.38 39.66 39.02 39.33 2,492,114 +0.24(+0.61%)
Jun 27, 2003 39.95 40.22 38.96 39.09 2,975,681 -0.86(-2.14%)
Jun 26, 2003 38.94 40.06 38.82 39.94 3,118,112 +1.04(+2.67%)
Jun 25, 2003 39.30 40.10 38.62 38.90 4,067,614 -0.68(-1.72%)
Jun 24, 2003 38.97 39.87 38.70 39.58 3,614,059 +0.74(+1.91%)
Jun 23, 2003 39.70 39.74 38.53 38.84 3,704,345 -0.86(-2.16%)
Jun 20, 2003 40.82 41.16 39.57 39.70 5,610,477 -0.90(-2.23%)
Jun 19, 2003 41.54 41.98 40.32 40.60 3,238,785 -0.86(-2.08%)
Jun 18, 2003 41.90 41.93 40.86 41.46 3,282,678 -0.44(-1.05%)
Jun 17, 2003 42.77 42.77 41.54 41.90 4,022,471 -0.87(-2.04%)
Jun 16, 2003 42.46 42.98 42.30 42.77 2,868,763 +0.45(+1.06%)
Jun 13, 2003 42.82 42.83 41.78 42.33 4,229,179 -0.64(-1.49%)
Jun 12, 2003 42.66 43.46 41.66 42.97 5,473,047 +0.44(+1.03%)
Jun 11, 2003 40.38 42.57 40.24 42.53 4,305,584 +2.00(+4.93%)
Jun 10, 2003 40.50 40.98 39.58 40.53 4,919,828 +0.50(+1.26%)
Jun 09, 2003 41.42 41.66 39.73 40.02 5,355,251 -2.08(-4.94%)
Jun 06, 2003 42.90 43.97 41.90 42.10 6,185,955 -0.41(-0.96%)
Jun 05, 2003 40.90 42.73 40.90 42.51 5,921,850 +0.94(+2.27%)
Jun 04, 2003 40.02 41.66 39.79 41.57 5,841,193 +1.63(+4.09%)
Jun 03, 2003 40.80 41.64 39.62 39.94 8,656,936 -1.26(-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.