Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 25.64 25.92 24.79 25.61 4,123,927 -0.02(-0.10%)
Jan 30, 2003 26.27 26.27 25.40 25.63 3,628,774 -0.63(-2.39%)
Jan 29, 2003 25.95 26.52 25.34 26.26 4,143,811 +0.15(+0.57%)
Jan 28, 2003 25.36 26.25 25.36 26.11 3,977,103 +1.02(+4.08%)
Jan 27, 2003 25.73 26.43 24.94 25.09 4,676,791 -0.91(-3.49%)
Jan 24, 2003 26.64 26.92 25.94 26.00 3,552,271 -0.61(-2.29%)
Jan 23, 2003 27.12 27.47 25.45 26.61 8,436,628 -0.45(-1.65%)
Jan 22, 2003 26.39 27.62 26.10 27.05 6,011,908 +0.68(+2.56%)
Jan 21, 2003 27.43 27.96 26.19 26.38 4,965,711 -1.05(-3.82%)
Jan 17, 2003 28.21 28.46 26.76 27.42 11,620,202 -1.59(-5.49%)
Jan 16, 2003 29.89 30.31 28.93 29.02 9,803,390 -1.46(-4.79%)
Jan 15, 2003 31.93 31.93 29.78 30.48 9,866,557 -1.44(-4.52%)
Jan 14, 2003 31.67 32.02 31.42 31.92 3,711,825 -0.16(-0.49%)
Jan 13, 2003 32.27 32.74 31.40 32.08 5,853,687 -0.09(-0.28%)
Jan 10, 2003 30.11 32.41 29.33 32.17 13,456,171 +2.05(+6.82%)
Jan 09, 2003 29.71 30.27 28.34 30.11 9,834,307 +0.91(+3.11%)
Jan 08, 2003 26.57 30.19 26.27 29.21 17,398,598 +2.65(+9.97%)
Jan 07, 2003 27.32 27.84 26.43 26.56 4,030,086 -0.86(-3.13%)
Jan 06, 2003 26.50 28.36 26.43 27.42 5,773,425 +1.23(+4.69%)
Jan 03, 2003 26.17 26.50 25.70 26.19 2,615,433 +0.02(+0.09%)
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.