Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 38.70 39.28 38.21 38.31 3,163,505 +0.23(+0.61%)
Jul 30, 2003 38.66 38.91 37.72 38.08 3,307,813 -0.57(-1.47%)
Jul 29, 2003 39.42 39.52 38.46 38.65 3,195,143 -0.78(-1.97%)
Jul 28, 2003 39.83 39.86 39.26 39.42 2,621,665 -0.41(-1.02%)
Jul 25, 2003 38.38 39.90 38.38 39.83 3,743,611 +1.45(+3.77%)
Jul 24, 2003 38.46 39.18 38.22 38.38 2,999,940 +0.10(+0.25%)
Jul 23, 2003 38.71 38.71 38.04 38.29 3,552,285 -0.42(-1.09%)
Jul 22, 2003 39.63 39.66 38.14 38.71 4,330,844 -0.66(-1.69%)
Jul 21, 2003 39.26 39.90 39.14 39.38 3,259,794 +0.22(+0.57%)
Jul 18, 2003 39.10 39.60 37.90 39.15 9,678,842 +0.59(+1.53%)
Jul 17, 2003 40.38 40.86 35.59 38.56 25,267,154 -5.68(-12.83%)
Jul 16, 2003 43.42 44.46 42.74 44.24 6,024,641 +2.07(+4.91%)
Jul 15, 2003 44.06 44.29 41.93 42.17 5,722,021 -1.84(-4.18%)
Jul 14, 2003 42.26 44.70 42.18 44.01 7,130,830 +2.62(+6.34%)
Jul 11, 2003 40.54 41.46 40.06 41.38 2,851,757 +0.82(+2.03%)
Jul 10, 2003 41.40 41.41 40.18 40.56 2,996,189 -0.84(-2.03%)
Jul 09, 2003 41.58 41.78 41.05 41.40 2,281,780 -0.22(-0.54%)
Jul 08, 2003 40.90 41.74 40.90 41.62 3,260,794 +0.74(+1.80%)
Jul 07, 2003 40.02 41.17 39.98 40.89 3,761,743 +1.50(+3.82%)
Jul 03, 2003 39.39 39.86 38.71 39.38 1,698,174 -0.01(-0.02%)
Jul 02, 2003 39.16 39.92 38.58 39.39 3,685,588 +0.23(+0.59%)
Jul 01, 2003 39.33 39.33 37.87 39.16 4,040,854 -0.17(-0.43%)
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%)
Jun 02, 2003 39.18 41.43 38.58 41.19 9,869,418 +2.67(+6.93%)
May 30, 2003 37.89 38.59 37.60 38.52 3,840,024 +0.63(+1.67%)
May 29, 2003 39.27 39.62 37.52 37.89 6,427,426 -1.37(-3.48%)
May 28, 2003 37.53 39.36 37.53 39.26 7,442,829 +1.73(+4.60%)
May 27, 2003 35.95 37.78 35.51 37.53 5,986,251 +1.58(+4.40%)
May 23, 2003 35.76 36.06 35.43 35.95 3,595,302 +0.18(+0.51%)
May 22, 2003 35.27 35.99 35.03 35.76 5,800,052 +0.36(+1.02%)
May 21, 2003 34.26 35.41 33.75 35.40 5,562,083 +1.15(+3.36%)
May 20, 2003 34.21 35.02 33.88 34.25 4,385,741 +0.05(+0.14%)
May 19, 2003 35.39 35.47 33.91 34.20 5,323,613 -1.66(-4.62%)
May 16, 2003 35.52 36.15 35.35 35.86 6,006,009 +0.00(+0.00%)
May 15, 2003 36.79 37.19 35.81 35.86 8,125,725 -0.40(-1.10%)
May 14, 2003 37.66 38.35 36.16 36.26 10,842,804 -1.33(-3.53%)
May 13, 2003 36.75 38.44 36.74 37.59 5,629,860 +0.28(+0.75%)
May 12, 2003 36.57 37.49 35.99 37.31 8,745,221 +1.39(+3.87%)
May 09, 2003 36.20 36.31 34.52 35.91 8,495,622 +0.10(+0.29%)
May 08, 2003 36.39 37.25 35.63 35.81 6,994,026 -1.42(-3.82%)
May 07, 2003 36.80 37.74 36.35 37.23 8,515,630 -0.03(-0.09%)
May 06, 2003 35.50 37.47 35.47 37.27 12,295,381 +1.74(+4.91%)
May 05, 2003 34.59 35.82 34.59 35.52 7,653,413 +1.30(+3.79%)
May 02, 2003 33.14 34.31 33.14 34.23 4,939,085 +1.10(+3.31%)
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.