Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 24.39 24.89 24.25 24.77 3,107,983 +0.46(+1.88%)
Feb 27, 2003 24.07 24.73 23.88 24.31 2,626,792 +0.44(+1.84%)
Feb 26, 2003 23.97 24.09 23.69 23.87 3,103,357 -0.20(-0.83%)
Feb 25, 2003 23.63 24.15 23.11 24.07 4,365,858 +0.26(+1.07%)
Feb 24, 2003 24.49 24.50 23.64 23.81 3,257,543 -0.83(-3.37%)
Feb 21, 2003 24.23 24.86 23.88 24.65 2,925,036 +0.52(+2.15%)
Feb 20, 2003 24.79 24.79 24.01 24.13 2,913,031 -0.54(-2.20%)
Feb 19, 2003 25.68 26.18 24.34 24.67 5,151,170 -1.00(-3.89%)
Feb 18, 2003 24.39 25.90 24.39 25.67 5,039,500 +1.51(+6.26%)
Feb 14, 2003 23.35 24.22 23.20 24.16 3,612,559 +0.88(+3.78%)
Feb 13, 2003 23.80 23.80 22.49 23.28 6,859,598 -0.51(-2.15%)
Feb 12, 2003 23.51 24.28 23.45 23.79 5,131,787 +0.03(+0.13%)
Feb 11, 2003 23.86 24.35 23.69 23.76 3,144,373 -0.10(-0.44%)
Feb 10, 2003 24.05 24.13 23.23 23.86 3,159,879 -0.13(-0.53%)
Feb 07, 2003 24.31 24.80 23.69 23.99 3,013,196 +0.14(+0.60%)
Feb 06, 2003 24.42 24.42 23.85 23.85 3,660,953 -0.60(-2.45%)
Feb 05, 2003 24.89 25.42 24.25 24.45 3,107,483 -0.38(-1.51%)
Feb 04, 2003 24.83 25.15 24.39 24.82 3,712,973 -0.62(-2.45%)
Feb 03, 2003 24.84 25.83 24.83 25.45 3,523,273 +0.62(+2.48%)
Jan 31, 2003 24.86 25.13 24.04 24.83 4,253,438 -0.02(-0.10%)
Jan 30, 2003 25.47 25.47 24.63 24.85 3,742,735 -0.61(-2.39%)
Jan 29, 2003 25.16 25.71 24.57 25.46 4,273,946 +0.14(+0.57%)
Jan 28, 2003 24.59 25.45 24.59 25.32 4,102,003 +0.99(+4.08%)
Jan 27, 2003 24.95 25.63 24.18 24.33 4,823,665 -0.88(-3.49%)
Jan 24, 2003 25.83 26.10 25.15 25.21 3,663,829 -0.59(-2.29%)
Jan 23, 2003 26.29 26.63 24.67 25.80 8,701,579 -0.43(-1.65%)
Jan 22, 2003 25.58 26.78 25.30 26.23 6,200,711 +0.66(+2.56%)
Jan 21, 2003 26.60 27.11 25.39 25.57 5,121,658 -1.02(-3.82%)
Jan 17, 2003 27.35 27.59 25.95 26.59 11,985,133 -1.54(-5.49%)
Jan 16, 2003 28.98 29.39 28.04 28.13 10,111,264 -1.42(-4.79%)
Jan 15, 2003 30.96 30.96 28.88 29.55 10,176,415 -1.40(-4.52%)
Jan 14, 2003 30.71 31.04 30.47 30.95 3,828,394 -0.15(-0.49%)
Jan 13, 2003 31.28 31.75 30.44 31.10 6,037,521 -0.09(-0.28%)
Jan 10, 2003 29.20 31.43 28.44 31.19 13,878,759 +1.99(+6.82%)
Jan 09, 2003 28.80 29.35 27.48 29.20 10,143,151 +0.88(+3.11%)
Jan 08, 2003 25.76 29.27 25.47 28.32 17,944,998 +2.57(+9.97%)
Jan 07, 2003 26.49 26.99 25.63 25.75 4,156,650 -0.83(-3.13%)
Jan 06, 2003 25.69 27.49 25.63 26.58 5,954,738 +1.19(+4.69%)
Jan 03, 2003 25.37 25.69 24.92 25.39 2,697,570 +0.02(+0.09%)
Jan 02, 2003 24.15 25.45 23.91 25.37 5,923,226 +1.60(+6.73%)
Dec 31, 2002 24.20 24.37 23.61 23.77 2,471,481 -0.31(-1.29%)
Dec 30, 2002 23.71 24.29 23.48 24.08 2,942,293 +0.37(+1.55%)
Dec 27, 2002 24.92 24.95 23.53 23.71 4,175,657 -1.28(-5.12%)
Dec 26, 2002 25.33 25.61 24.73 24.99 1,694,672 +0.00(+0.00%)
Dec 24, 2002 24.89 25.42 24.89 24.99 827,828 -0.28(-1.11%)
Dec 23, 2002 25.29 26.08 25.06 25.27 2,992,813 +0.05(+0.19%)
Dec 20, 2002 24.78 25.59 24.78 25.22 3,715,600 +0.45(+1.81%)
Dec 19, 2002 24.53 25.13 24.41 24.77 3,559,037 +0.26(+1.04%)
Dec 18, 2002 25.03 25.15 24.24 24.52 4,019,970 -0.98(-3.86%)
Dec 17, 2002 25.55 26.31 25.31 25.50 3,483,382 -0.29(-1.12%)
Dec 16, 2002 24.49 25.97 24.47 25.79 4,169,405 +1.64(+6.79%)
Dec 13, 2002 25.66 25.66 24.15 24.15 7,027,289 -1.50(-5.86%)
Dec 12, 2002 25.61 26.85 25.51 25.65 3,765,619 -0.10(-0.37%)
Dec 11, 2002 25.97 25.97 25.02 25.75 6,419,798 -0.60(-2.28%)
Dec 10, 2002 26.20 26.65 25.81 26.35 3,400,975 +0.15(+0.58%)
Dec 09, 2002 27.04 27.35 25.99 26.20 3,642,821 -0.81(-2.99%)
Dec 06, 2002 26.99 27.96 26.63 27.01 4,932,833 -0.68(-2.46%)
Dec 05, 2002 27.59 28.13 27.31 27.68 3,204,021 +0.11(+0.41%)
Dec 04, 2002 26.71 28.43 26.03 27.57 4,669,979 +0.38(+1.41%)
Dec 03, 2002 27.19 28.15 27.09 27.19 6,744,552 -1.46(-5.11%)
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.