Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 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%)
Jan 02, 2003 24.91 26.25 24.66 26.16 5,742,872 +1.65(+6.73%)
Dec 31, 2002 24.96 25.14 24.35 24.51 2,396,228 -0.32(-1.30%)
Dec 30, 2002 24.46 25.06 24.22 24.83 2,852,704 +0.38(+1.55%)
Dec 27, 2002 25.70 25.73 24.27 24.46 4,048,514 -1.32(-5.12%)
Dec 26, 2002 26.13 26.42 25.51 25.77 1,643,072 +0.00(+0.00%)
Dec 24, 2002 25.67 26.22 25.67 25.77 802,622 -0.29(-1.11%)
Dec 23, 2002 26.09 26.90 25.85 26.06 2,901,686 +0.05(+0.19%)
Dec 20, 2002 25.56 26.39 25.56 26.01 3,602,465 +0.46(+1.81%)
Dec 19, 2002 25.30 25.92 25.17 25.55 3,450,670 +0.26(+1.04%)
Dec 18, 2002 25.82 25.94 25.00 25.29 3,897,568 -1.01(-3.86%)
Dec 17, 2002 26.35 27.14 26.10 26.30 3,377,318 -0.30(-1.12%)
Dec 16, 2002 25.26 26.79 25.24 26.60 4,042,452 +1.69(+6.79%)
Dec 13, 2002 26.47 26.47 24.91 24.91 6,813,318 -1.55(-5.86%)
Dec 12, 2002 26.41 27.69 26.31 26.46 3,650,962 -0.10(-0.37%)
Dec 11, 2002 26.78 26.78 25.81 26.56 6,224,324 -0.62(-2.28%)
Dec 10, 2002 27.02 27.48 26.62 27.18 3,297,420 +0.16(+0.58%)
Dec 09, 2002 27.89 28.21 26.81 27.02 3,531,902 -0.83(-2.99%)
Dec 06, 2002 27.84 28.83 27.47 27.85 4,782,635 -0.70(-2.45%)
Dec 05, 2002 28.46 29.02 28.17 28.55 3,106,464 +0.12(+0.41%)
Dec 04, 2002 27.55 29.32 26.85 28.44 4,527,784 +0.40(+1.41%)
Dec 03, 2002 28.04 29.03 27.94 28.04 6,539,190 -1.51(-5.11%)
Dec 02, 2002 27.88 30.06 27.88 29.55 5,795,127 +1.67(+6.01%)
Nov 29, 2002 28.50 28.54 27.87 27.88 1,112,274 -0.70(-2.45%)
Nov 27, 2002 27.96 28.65 27.45 28.58 3,613,377 +1.40(+5.16%)
Nov 26, 2002 28.02 28.84 27.05 27.18 5,172,428 -0.64(-2.28%)
Nov 25, 2002 26.35 28.23 26.25 27.81 5,315,494 +1.80(+6.91%)
Nov 22, 2002 27.35 27.63 25.88 26.01 11,454,586 -1.33(-4.86%)
Nov 21, 2002 24.64 27.55 24.58 27.34 10,211,976 +3.11(+12.83%)
Nov 20, 2002 23.94 24.37 23.94 24.23 4,164,058 +0.30(+1.24%)
Nov 19, 2002 23.87 24.32 23.51 23.94 5,141,148 +0.07(+0.28%)
Nov 18, 2002 25.57 25.73 23.84 23.87 8,144,556 -1.70(-6.65%)
Nov 15, 2002 24.75 25.80 24.34 25.57 7,584,296 +0.82(+3.33%)
Nov 14, 2002 25.94 25.94 24.54 24.74 13,018,123 +1.52(+6.53%)
Nov 13, 2002 23.57 24.01 22.39 23.23 6,976,268 -0.34(-1.43%)
Nov 12, 2002 24.20 24.36 23.48 23.56 4,567,309 -0.63(-2.59%)
Nov 11, 2002 24.14 24.84 23.28 24.19 5,004,629 +0.01(+0.03%)
Nov 08, 2002 25.61 26.04 23.99 24.18 6,129,998 -1.34(-5.27%)
Nov 07, 2002 26.81 26.97 25.43 25.53 6,188,679 -1.74(-6.38%)
Nov 06, 2002 27.96 28.08 26.40 27.27 7,215,599 -0.53(-1.90%)
Nov 05, 2002 27.09 27.85 26.64 27.80 5,308,219 +0.52(+1.90%)
Nov 04, 2002 26.48 28.06 26.48 27.28 6,077,015 +1.46(+5.65%)
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.