Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 43.80 44.31 43.05 43.60 2,968,386 -0.55(-1.25%)
Sep 29, 2003 43.00 44.18 42.95 44.15 2,913,173 +1.15(+2.67%)
Sep 26, 2003 43.92 44.02 42.90 43.00 3,357,489 -0.92(-2.09%)
Sep 25, 2003 44.70 45.07 44.09 43.92 3,168,302 -0.77(-1.73%)
Sep 24, 2003 45.82 45.96 44.58 44.69 3,820,907 -1.32(-2.87%)
Sep 23, 2003 46.16 46.30 45.79 46.01 4,009,179 -0.28(-0.59%)
Sep 22, 2003 47.08 46.91 46.05 46.29 3,068,344 -0.79(-1.69%)
Sep 19, 2003 47.04 47.31 46.16 47.08 3,276,241 +0.04(+0.08%)
Sep 18, 2003 46.51 47.25 45.92 47.04 4,075,904 +0.54(+1.15%)
Sep 17, 2003 45.84 47.04 45.76 46.51 3,991,777 +0.65(+1.42%)
Sep 16, 2003 45.16 45.94 45.02 45.86 3,334,855 +0.70(+1.54%)
Sep 15, 2003 44.91 45.43 44.85 45.16 2,859,138 +0.32(+0.72%)
Sep 12, 2003 44.33 44.94 43.68 44.84 3,157,966 +0.33(+0.74%)
Sep 11, 2003 45.03 45.25 44.35 44.51 4,222,309 -0.51(-1.14%)
Sep 10, 2003 44.15 46.02 43.88 45.03 12,495,141 +2.19(+5.10%)
Sep 09, 2003 42.21 43.03 41.56 42.84 3,802,459 +0.50(+1.17%)
Sep 08, 2003 41.77 42.39 41.66 42.34 2,825,775 +1.13(+2.74%)
Sep 05, 2003 41.09 42.54 40.85 41.21 3,318,369 +0.12(+0.30%)
Sep 04, 2003 41.39 41.39 40.72 41.09 3,729,322 -0.30(-0.72%)
Sep 03, 2003 42.47 42.65 41.20 41.39 4,658,906 -1.08(-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.