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 (%)
Dec 31, 2003 48.75 49.17 48.55 49.01 1,229,020 +0.17(+0.34%)
Dec 30, 2003 49.09 49.21 48.65 48.84 1,234,272 -0.34(-0.68%)
Dec 29, 2003 48.45 49.34 48.45 49.17 1,659,996 +0.86(+1.77%)
Dec 26, 2003 48.52 48.62 48.13 48.32 350,559 -0.18(-0.36%)
Dec 24, 2003 48.25 48.76 48.06 48.49 497,135 -0.02(-0.03%)
Dec 23, 2003 48.53 48.53 48.05 48.51 1,328,322 +0.12(+0.25%)
Dec 22, 2003 47.74 48.44 47.74 48.39 2,805,597 +0.65(+1.36%)
Dec 19, 2003 47.41 47.89 47.06 47.74 3,165,661 +0.34(+0.71%)
Dec 18, 2003 45.21 47.48 45.99 47.41 4,294,879 +2.20(+4.86%)
Dec 17, 2003 45.18 45.38 44.81 45.21 1,540,183 +0.03(+0.07%)
Dec 16, 2003 44.34 45.26 44.34 45.18 2,571,850 +0.83(+1.88%)
Dec 15, 2003 44.98 45.78 44.24 44.34 3,097,125 -0.63(-1.40%)
Dec 12, 2003 45.08 45.08 44.70 44.98 1,650,116 +0.21(+0.46%)
Dec 11, 2003 44.42 45.18 44.40 44.77 3,730,583 +0.55(+1.25%)
Dec 10, 2003 45.72 45.85 44.10 44.22 4,632,056 -1.90(-4.13%)
Dec 09, 2003 47.34 47.34 46.11 46.12 2,359,863 -1.12(-2.37%)
Dec 08, 2003 47.30 47.65 46.89 47.24 1,589,584 -0.06(-0.14%)
Dec 05, 2003 47.50 47.50 47.18 47.30 1,299,932 -0.75(-1.56%)
Dec 04, 2003 48.25 48.29 47.79 48.05 1,413,116 -0.20(-0.41%)
Dec 03, 2003 47.85 48.78 47.73 48.25 2,381,750 +0.65(+1.36%)
Dec 02, 2003 48.11 48.13 47.58 47.61 2,051,076 -0.53(-1.10%)
Dec 01, 2003 47.98 48.25 47.77 48.13 2,010,430 +0.38(+0.80%)
Nov 28, 2003 47.66 47.85 47.28 47.75 746,141 -0.01(-0.02%)
Nov 26, 2003 47.10 47.76 46.82 47.76 1,977,663 +0.83(+1.77%)
Nov 25, 2003 46.98 47.66 46.92 46.93 2,009,930 +0.09(+0.19%)
Nov 24, 2003 45.43 46.98 45.42 46.84 2,908,026 +1.66(+3.68%)
Nov 21, 2003 45.59 46.06 45.18 45.18 2,343,980 -0.42(-0.91%)
Nov 20, 2003 46.26 46.58 45.58 45.59 2,035,568 -0.82(-1.76%)
Nov 19, 2003 46.02 46.46 45.22 46.41 2,396,508 +0.31(+0.68%)
Nov 18, 2003 46.74 46.75 45.99 46.10 1,957,277 -0.24(-0.52%)
Nov 17, 2003 45.86 47.06 45.76 46.34 3,187,798 -0.72(-1.53%)
Nov 14, 2003 48.01 48.33 47.06 47.06 1,935,515 -0.98(-2.03%)
Nov 13, 2003 48.32 48.32 47.85 48.03 2,304,209 -0.28(-0.58%)
Nov 12, 2003 47.62 48.37 47.58 48.31 1,955,651 +0.76(+1.60%)
Nov 11, 2003 47.40 48.01 47.55 47.55 2,612,746 +0.15(+0.32%)
Nov 10, 2003 47.85 48.11 47.28 47.40 2,756,697 -0.58(-1.20%)
Nov 07, 2003 48.85 49.10 47.97 47.97 2,443,657 -0.76(-1.56%)
Nov 06, 2003 49.00 49.01 48.02 48.73 2,643,762 -0.26(-0.54%)
Nov 05, 2003 49.33 49.33 48.56 49.00 2,240,426 -0.34(-0.68%)
Nov 04, 2003 48.95 49.53 48.95 49.33 3,023,837 -0.09(-0.18%)
Nov 03, 2003 48.61 49.52 48.37 49.42 3,813,836 +0.81(+1.66%)
Oct 31, 2003 47.85 49.09 47.74 48.61 4,713,724 +0.66(+1.38%)
Oct 30, 2003 50.68 49.49 47.57 47.95 8,537,231 -2.73(-5.38%)
Oct 29, 2003 51.27 51.27 50.48 50.68 3,817,503 -0.59(-1.15%)
Oct 28, 2003 49.89 51.14 49.37 51.27 4,092,022 +1.90(+3.85%)
Oct 27, 2003 49.65 50.25 49.13 49.37 2,005,302 -0.18(-0.36%)
Oct 24, 2003 49.96 49.96 49.12 49.54 2,857,875 -0.42(-0.83%)
Oct 23, 2003 47.97 50.69 47.97 49.96 5,916,855 +1.90(+3.96%)
Oct 22, 2003 49.40 49.40 48.05 48.05 3,497,085 -1.34(-2.72%)
Oct 21, 2003 48.90 49.45 48.82 49.40 2,889,891 +0.58(+1.18%)
Oct 20, 2003 48.37 48.89 48.29 48.82 2,116,486 +0.45(+0.93%)
Oct 17, 2003 49.02 49.45 48.21 48.37 1,983,791 -0.65(-1.32%)
Oct 16, 2003 48.49 49.12 48.38 49.02 2,897,145 +0.05(+0.10%)
Oct 15, 2003 49.67 49.77 48.73 48.97 2,607,994 -0.88(-1.76%)
Oct 14, 2003 50.37 49.96 49.37 49.85 3,455,814 -0.52(-1.03%)
Oct 13, 2003 49.57 50.65 49.57 50.37 1,973,410 +0.82(+1.65%)
Oct 10, 2003 50.60 50.61 49.41 49.56 4,378,923 -1.04(-2.05%)
Oct 09, 2003 48.62 50.77 48.62 50.60 4,635,308 +1.97(+4.06%)
Oct 08, 2003 48.43 49.17 48.09 48.62 3,106,130 +0.19(+0.40%)
Oct 07, 2003 48.26 48.53 47.77 48.43 3,326,871 +0.17(+0.35%)
Oct 06, 2003 47.73 48.37 47.73 48.26 2,375,246 +0.53(+1.11%)
Oct 03, 2003 48.13 48.57 47.62 47.73 3,104,254 +0.35(+0.74%)
Oct 02, 2003 47.03 47.50 46.95 47.38 2,398,509 +0.52(+1.11%)
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.