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 (%)
Jun 30, 2003 39.38 39.66 39.02 39.32 2,492,433 +0.24(+0.61%)
Jun 27, 2003 39.95 40.22 38.96 39.08 2,976,062 -0.86(-2.14%)
Jun 26, 2003 38.94 40.05 38.82 39.94 3,118,511 +1.04(+2.67%)
Jun 25, 2003 39.30 40.10 38.62 38.90 4,068,135 -0.68(-1.72%)
Jun 24, 2003 38.96 39.87 38.70 39.58 3,614,522 +0.74(+1.91%)
Jun 23, 2003 39.69 39.74 38.52 38.84 3,704,819 -0.86(-2.16%)
Jun 20, 2003 40.82 41.15 39.56 39.69 5,611,195 -0.90(-2.23%)
Jun 19, 2003 41.54 41.97 40.31 40.59 3,239,200 -0.86(-2.08%)
Jun 18, 2003 41.90 41.92 40.86 41.46 3,283,098 -0.44(-1.05%)
Jun 17, 2003 42.77 42.77 41.54 41.90 4,022,986 -0.87(-2.04%)
Jun 16, 2003 42.46 42.98 42.30 42.77 2,869,131 +0.45(+1.06%)
Jun 13, 2003 42.82 42.83 41.77 42.32 4,229,720 -0.64(-1.49%)
Jun 12, 2003 42.66 43.46 41.66 42.96 5,473,748 +0.44(+1.03%)
Jun 11, 2003 40.38 42.56 40.23 42.52 4,306,135 +2.00(+4.93%)
Jun 10, 2003 40.50 40.98 39.58 40.52 4,920,457 +0.50(+1.26%)
Jun 09, 2003 41.42 41.65 39.72 40.02 5,355,936 -2.08(-4.94%)
Jun 06, 2003 42.90 43.97 41.90 42.10 6,186,747 -0.41(-0.96%)
Jun 05, 2003 40.90 42.72 40.90 42.51 5,922,608 +0.94(+2.27%)
Jun 04, 2003 40.02 41.66 39.79 41.56 5,841,941 +1.63(+4.09%)
Jun 03, 2003 40.79 41.63 39.62 39.93 8,658,044 -1.26(-3.05%)
Jun 02, 2003 39.18 41.43 38.58 41.19 9,870,681 +2.67(+6.93%)
May 30, 2003 37.88 38.59 37.60 38.52 3,840,515 +0.63(+1.67%)
May 29, 2003 39.27 39.62 37.52 37.88 6,428,249 -1.37(-3.48%)
May 28, 2003 37.52 39.36 37.52 39.25 7,443,782 +1.73(+4.60%)
May 27, 2003 35.94 37.78 35.50 37.52 5,987,017 +1.58(+4.40%)
May 23, 2003 35.76 36.05 35.42 35.94 3,595,762 +0.18(+0.51%)
May 22, 2003 35.26 35.99 35.02 35.76 5,800,794 +0.36(+1.02%)
May 21, 2003 34.25 35.41 33.75 35.40 5,562,795 +1.15(+3.36%)
May 20, 2003 34.21 35.01 33.88 34.25 4,386,302 +0.05(+0.14%)
May 19, 2003 35.39 35.46 33.90 34.20 5,324,294 -1.66(-4.62%)
May 16, 2003 35.52 36.14 35.34 35.85 6,006,778 +0.00(+0.00%)
May 15, 2003 36.78 37.19 35.81 35.85 8,126,765 -0.40(-1.10%)
May 14, 2003 37.66 38.35 36.16 36.25 10,844,192 -1.33(-3.53%)
May 13, 2003 36.74 38.44 36.73 37.58 5,630,580 +0.28(+0.75%)
May 12, 2003 36.56 37.48 35.98 37.30 8,746,341 +1.39(+3.87%)
May 09, 2003 36.20 36.30 34.52 35.91 8,496,710 +0.10(+0.29%)
May 08, 2003 36.38 37.24 35.62 35.81 6,994,921 -1.42(-3.82%)
May 07, 2003 36.80 37.74 36.35 37.23 8,516,720 -0.03(-0.09%)
May 06, 2003 35.49 37.47 35.46 37.26 12,296,954 +1.74(+4.91%)
May 05, 2003 34.59 35.81 34.59 35.52 7,654,392 +1.30(+3.78%)
May 02, 2003 33.13 34.30 33.13 34.22 4,939,718 +1.10(+3.31%)
May 01, 2003 33.48 33.55 32.22 33.13 4,777,382 -0.35(-1.05%)
Apr 30, 2003 32.38 34.04 31.88 33.48 9,459,965 +1.42(+4.41%)
Apr 29, 2003 31.22 32.18 31.22 32.06 4,211,210 +0.98(+3.16%)
Apr 28, 2003 30.26 31.38 30.14 31.08 2,852,372 +0.94(+3.13%)
Apr 25, 2003 30.34 30.45 29.82 30.14 3,883,038 -0.56(-1.82%)
Apr 24, 2003 31.24 31.70 30.37 30.70 5,675,729 -0.54(-1.74%)
Apr 23, 2003 31.31 31.65 30.62 31.24 6,366,842 +0.71(+2.33%)
Apr 22, 2003 28.86 30.53 28.42 30.53 11,304,684 +0.71(+2.39%)
Apr 21, 2003 30.05 30.38 29.67 29.82 4,485,979 -0.10(-0.35%)
Apr 17, 2003 29.34 30.75 29.34 29.92 4,223,842 +0.58(+1.99%)
Apr 16, 2003 29.94 30.38 29.13 29.34 4,450,836 -0.64(-2.13%)
Apr 15, 2003 28.19 30.18 28.15 29.98 7,969,308 +1.86(+6.63%)
Apr 14, 2003 27.43 28.15 27.11 28.11 3,036,844 +0.84(+3.08%)
Apr 11, 2003 27.91 27.98 27.11 27.27 3,556,616 -0.20(-0.73%)
Apr 10, 2003 26.47 27.59 26.43 27.47 5,222,866 +1.46(+5.59%)
Apr 09, 2003 26.71 27.07 26.01 26.02 2,764,451 -0.62(-2.31%)
Apr 08, 2003 26.94 27.11 26.39 26.63 2,778,958 -0.30(-1.13%)
Apr 07, 2003 27.95 28.09 26.92 26.94 5,630,830 +0.04(+0.15%)
Apr 04, 2003 26.57 27.20 26.49 26.90 2,574,726 +0.33(+1.23%)
Apr 03, 2003 26.62 27.11 26.47 26.57 3,025,588 +0.20(+0.76%)
Apr 02, 2003 25.35 26.67 25.35 26.37 4,372,045 +1.29(+5.13%)
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.