Capital One Financial (NY: COF )

159.55 USD -0.62 (-0.39%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 57.30 57.97 56.33 57.04 2,268,800 -0.72(-1.25%)
Sep 29, 2003 56.26 57.80 56.19 57.76 2,226,600 +1.50(+2.67%)
Sep 26, 2003 57.46 57.60 56.13 56.26 2,566,200 -1.20(-2.09%)
Sep 25, 2003 58.48 58.97 57.68 57.46 2,421,600 -1.01(-1.73%)
Sep 24, 2003 59.95 60.13 58.33 58.47 2,920,400 -1.73(-2.87%)
Sep 23, 2003 60.40 60.58 59.91 60.20 3,064,300 -0.36(-0.59%)
Sep 22, 2003 61.60 61.37 60.25 60.56 2,345,200 -1.04(-1.69%)
Sep 19, 2003 61.54 61.90 60.40 61.60 2,504,100 +0.05(+0.08%)
Sep 18, 2003 60.85 61.82 60.08 61.55 3,115,300 +0.70(+1.15%)
Sep 17, 2003 59.98 61.55 59.87 60.85 3,051,000 +0.85(+1.42%)
Sep 16, 2003 59.09 60.10 58.90 60.00 2,548,900 +0.91(+1.54%)
Sep 15, 2003 58.76 59.44 58.68 59.09 2,185,300 +0.42(+0.72%)
Sep 12, 2003 58.00 58.80 57.15 58.67 2,413,700 +0.43(+0.74%)
Sep 11, 2003 58.91 59.20 58.03 58.24 3,227,200 -0.67(-1.14%)
Sep 10, 2003 57.77 60.21 57.41 58.91 9,550,300 +2.86(+5.10%)
Sep 09, 2003 55.22 56.30 54.38 56.05 2,906,300 +0.65(+1.17%)
Sep 08, 2003 54.65 55.46 54.50 55.40 2,159,800 +1.48(+2.74%)
Sep 05, 2003 53.76 55.66 53.44 53.92 2,536,300 +0.16(+0.30%)
Sep 04, 2003 54.15 54.15 53.28 53.76 2,850,400 -0.39(-0.72%)
Sep 03, 2003 55.56 55.80 53.90 54.15 3,560,900 -1.41(-2.54%)
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.