Skip to main content

Capital One Financial (NY: COF )

148.52 +4.01 (+2.77%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 47.66 47.86 47.29 47.76 746,046 -0.01(-0.02%)
Nov 26, 2003 47.10 47.77 46.82 47.77 1,977,409 +0.83(+1.77%)
Nov 25, 2003 46.98 47.67 46.93 46.93 2,009,672 +0.09(+0.19%)
Nov 24, 2003 45.44 46.98 45.42 46.85 2,907,654 +1.66(+3.68%)
Nov 21, 2003 45.60 46.06 45.19 45.18 2,343,680 -0.42(-0.91%)
Nov 20, 2003 46.26 46.58 45.58 45.60 2,035,307 -0.82(-1.76%)
Nov 19, 2003 46.02 46.47 45.22 46.41 2,396,201 +0.31(+0.68%)
Nov 18, 2003 46.74 46.76 46.00 46.10 1,957,026 -0.24(-0.52%)
Nov 17, 2003 45.86 47.06 45.77 46.34 3,187,390 -0.72(-1.53%)
Nov 14, 2003 48.02 48.34 47.06 47.06 1,935,268 -0.98(-2.03%)
Nov 13, 2003 48.32 48.32 47.86 48.04 2,303,914 -0.28(-0.58%)
Nov 12, 2003 47.62 48.37 47.58 48.32 1,955,401 +0.76(+1.60%)
Nov 11, 2003 47.41 48.02 47.56 47.56 2,612,412 +0.15(+0.32%)
Nov 10, 2003 47.86 48.12 47.29 47.41 2,756,344 -0.58(-1.20%)
Nov 07, 2003 48.86 49.11 47.97 47.98 2,443,345 -0.76(-1.56%)
Nov 06, 2003 49.00 49.02 48.03 48.74 2,643,424 -0.26(-0.54%)
Nov 05, 2003 49.34 49.34 48.57 49.00 2,240,139 -0.34(-0.68%)
Nov 04, 2003 48.96 49.53 48.96 49.34 3,023,450 -0.09(-0.18%)
Nov 03, 2003 48.62 49.52 48.37 49.43 3,813,348 +0.81(+1.66%)
Oct 31, 2003 47.85 49.09 47.75 48.62 4,713,121 +0.66(+1.38%)
Oct 30, 2003 50.68 49.50 47.57 47.96 8,536,138 -2.73(-5.38%)
Oct 29, 2003 51.28 51.28 50.48 50.68 3,817,015 -0.59(-1.15%)
Oct 28, 2003 49.90 51.15 49.37 51.28 4,091,499 +1.90(+3.85%)
Oct 27, 2003 49.66 50.26 49.13 49.37 2,005,045 -0.18(-0.36%)
Oct 24, 2003 49.96 49.96 49.12 49.55 2,857,509 -0.42(-0.83%)
Oct 23, 2003 47.98 50.69 47.98 49.96 5,916,098 +1.90(+3.96%)
Oct 22, 2003 49.40 49.40 48.05 48.06 3,496,638 -1.34(-2.72%)
Oct 21, 2003 48.91 49.45 48.83 49.40 2,889,522 +0.58(+1.18%)
Oct 20, 2003 48.38 48.89 48.29 48.83 2,116,215 +0.45(+0.93%)
Oct 17, 2003 49.03 49.45 48.22 48.38 1,983,537 -0.65(-1.32%)
Oct 16, 2003 48.50 49.12 48.39 49.03 2,896,775 +0.05(+0.10%)
Oct 15, 2003 49.68 49.78 48.73 48.98 2,607,660 -0.88(-1.76%)
Oct 14, 2003 50.38 49.96 49.38 49.86 3,455,371 -0.52(-1.03%)
Oct 13, 2003 49.57 50.66 49.57 50.38 1,973,158 +0.82(+1.65%)
Oct 10, 2003 50.60 50.61 49.41 49.56 4,378,363 -1.04(-2.05%)
Oct 09, 2003 48.63 50.78 48.63 50.60 4,634,715 +1.98(+4.06%)
Oct 08, 2003 48.44 49.18 48.10 48.63 3,105,732 +0.19(+0.40%)
Oct 07, 2003 48.27 48.54 47.78 48.44 3,326,445 +0.17(+0.35%)
Oct 06, 2003 47.74 48.38 47.74 48.27 2,374,942 +0.53(+1.11%)
Oct 03, 2003 48.14 48.58 47.62 47.74 3,103,857 +0.35(+0.74%)
Oct 02, 2003 47.04 47.50 46.96 47.39 2,398,202 +0.52(+1.11%)
Oct 01, 2003 45.61 46.90 45.60 46.87 2,551,638 +1.26(+2.75%)
Sep 30, 2003 45.82 46.36 45.05 45.61 2,837,126 -0.58(-1.25%)
Sep 29, 2003 44.99 46.22 44.93 46.19 2,784,355 +1.20(+2.67%)
Sep 26, 2003 45.95 46.06 44.89 44.99 3,209,023 -0.96(-2.09%)
Sep 25, 2003 46.77 47.16 46.13 45.95 3,028,202 -0.81(-1.73%)
Sep 24, 2003 47.94 48.08 46.65 46.76 3,651,949 -1.38(-2.87%)
Sep 23, 2003 48.30 48.44 47.91 48.14 3,831,896 -0.29(-0.59%)
Sep 22, 2003 49.26 49.08 48.18 48.43 2,932,664 -0.83(-1.69%)
Sep 19, 2003 49.21 49.50 48.30 49.26 3,131,368 +0.04(+0.08%)
Sep 18, 2003 48.66 49.44 48.04 49.22 3,895,671 +0.56(+1.15%)
Sep 17, 2003 47.97 49.22 47.88 48.66 3,815,264 +0.68(+1.42%)
Sep 16, 2003 47.25 48.06 47.10 47.98 3,187,390 +0.73(+1.54%)
Sep 15, 2003 46.99 47.53 46.93 47.25 2,732,709 +0.34(+0.72%)
Sep 12, 2003 46.38 47.02 45.70 46.92 3,018,323 +0.34(+0.74%)
Sep 11, 2003 47.11 47.34 46.41 46.57 4,035,602 -0.54(-1.14%)
Sep 10, 2003 46.20 48.15 45.91 47.11 11,942,616 +2.29(+5.10%)
Sep 09, 2003 44.16 45.02 43.49 44.82 3,634,317 +0.52(+1.17%)
Sep 08, 2003 43.70 44.35 43.58 44.30 2,700,822 +1.18(+2.74%)
Sep 05, 2003 42.99 44.51 42.73 43.12 3,171,634 +0.13(+0.30%)
Sep 04, 2003 43.30 43.30 42.61 42.99 3,564,415 -0.31(-0.72%)
Sep 03, 2003 44.43 44.62 43.10 43.30 4,452,892 -1.13(-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.