Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 36.99 37.54 36.52 36.62 3,309,865 +0.22(+0.61%)
Jul 30, 2003 36.95 37.19 36.05 36.40 3,460,849 -0.54(-1.47%)
Jul 29, 2003 37.68 37.77 36.76 36.94 3,342,966 -0.74(-1.97%)
Jul 28, 2003 38.07 38.10 37.53 37.68 2,742,957 -0.39(-1.02%)
Jul 25, 2003 36.69 38.14 36.69 38.07 3,916,809 +1.38(+3.77%)
Jul 24, 2003 36.76 37.44 36.53 36.69 3,138,733 +0.09(+0.25%)
Jul 23, 2003 37.00 37.00 36.36 36.60 3,716,631 -0.41(-1.09%)
Jul 22, 2003 37.88 37.91 36.46 37.00 4,531,211 -0.63(-1.69%)
Jul 21, 2003 37.53 38.13 37.41 37.64 3,410,608 +0.21(+0.57%)
Jul 18, 2003 37.38 37.85 36.22 37.42 10,126,634 +0.57(+1.53%)
Jul 17, 2003 38.60 39.06 34.02 36.86 26,436,140 -5.43(-12.83%)
Jul 16, 2003 41.50 42.50 40.85 42.28 6,303,372 +1.98(+4.91%)
Jul 15, 2003 42.11 42.34 40.07 40.30 5,986,751 -1.76(-4.18%)
Jul 14, 2003 40.39 42.73 40.32 42.06 7,460,739 +2.51(+6.34%)
Jul 11, 2003 38.75 39.63 38.29 39.55 2,983,693 +0.79(+2.03%)
Jul 10, 2003 39.57 39.58 38.41 38.77 3,134,808 -0.80(-2.03%)
Jul 09, 2003 39.74 39.94 39.23 39.57 2,387,347 -0.21(-0.54%)
Jul 08, 2003 39.09 39.90 39.09 39.78 3,411,655 +0.70(+1.80%)
Jul 07, 2003 38.25 39.35 38.22 39.08 3,935,780 +1.44(+3.82%)
Jul 03, 2003 37.65 38.10 37.00 37.64 1,776,740 -0.01(-0.02%)
Jul 02, 2003 37.43 38.15 36.88 37.65 3,856,102 +0.22(+0.59%)
Jul 01, 2003 37.59 37.59 36.19 37.43 4,227,804 -0.16(-0.43%)
Jun 30, 2003 37.64 37.91 37.30 37.59 2,607,412 +0.23(+0.61%)
Jun 27, 2003 38.19 38.45 37.24 37.36 3,113,351 -0.82(-2.14%)
Jun 26, 2003 37.22 38.28 37.11 38.18 3,262,372 +0.99(+2.67%)
Jun 25, 2003 37.57 38.33 36.92 37.18 4,255,803 -0.65(-1.72%)
Jun 24, 2003 37.25 38.11 36.99 37.83 3,781,264 +0.71(+1.91%)
Jun 23, 2003 37.94 37.99 36.83 37.12 3,875,727 -0.82(-2.16%)
Jun 20, 2003 39.02 39.34 37.82 37.94 5,870,046 -0.86(-2.23%)
Jun 19, 2003 39.71 40.12 38.54 38.80 3,388,628 -0.83(-2.08%)
Jun 18, 2003 40.05 40.07 39.06 39.63 3,434,551 -0.42(-1.05%)
Jun 17, 2003 40.88 40.88 39.71 40.05 4,208,571 -0.83(-2.04%)
Jun 16, 2003 40.59 41.08 40.43 40.88 3,001,487 +0.43(+1.06%)
Jun 13, 2003 40.93 40.94 39.93 40.46 4,424,842 -0.61(-1.49%)
Jun 12, 2003 40.78 41.54 39.82 41.07 5,726,258 +0.42(+1.03%)
Jun 11, 2003 38.60 40.68 38.46 40.65 4,504,782 +1.91(+4.93%)
Jun 10, 2003 38.71 39.17 37.83 38.74 5,147,444 +0.48(+1.26%)
Jun 09, 2003 39.59 39.81 37.97 38.25 5,603,011 -1.99(-4.94%)
Jun 06, 2003 41.01 42.03 40.05 40.24 6,472,149 -0.39(-0.96%)
Jun 05, 2003 39.09 40.84 39.09 40.63 6,195,825 +0.90(+2.27%)
Jun 04, 2003 38.25 39.82 38.03 39.73 6,111,437 +1.56(+4.08%)
Jun 03, 2003 39.00 39.80 37.87 38.17 9,057,450 -1.20(-3.05%)
Jun 02, 2003 37.45 39.60 36.88 39.37 10,326,027 +2.55(+6.93%)
May 30, 2003 36.21 36.89 35.94 36.82 4,017,683 +0.60(+1.67%)
May 29, 2003 37.54 37.87 35.86 36.21 6,724,791 -1.31(-3.48%)
May 28, 2003 35.87 37.62 35.87 37.52 7,787,172 +1.65(+4.60%)
May 27, 2003 34.36 36.11 33.94 35.87 6,263,205 +1.51(+4.41%)
May 23, 2003 34.18 34.46 33.86 34.36 3,761,639 +0.18(+0.51%)
May 22, 2003 33.71 34.40 33.48 34.18 6,068,392 +0.34(+1.02%)
May 21, 2003 32.74 33.84 32.26 33.84 5,819,413 +1.10(+3.36%)
May 20, 2003 32.70 33.47 32.38 32.74 4,588,647 +0.05(+0.14%)
May 19, 2003 33.83 33.90 32.41 32.69 5,569,910 -1.58(-4.62%)
May 16, 2003 33.95 34.55 33.78 34.27 6,283,877 +0.00(+0.00%)
May 15, 2003 35.16 35.55 34.23 34.27 8,501,663 -0.38(-1.10%)
May 14, 2003 36.00 36.66 34.56 34.65 11,344,447 -1.27(-3.53%)
May 13, 2003 35.12 36.74 35.11 35.92 5,890,325 +0.27(+0.75%)
May 12, 2003 34.95 35.83 34.39 35.66 9,149,819 +1.33(+3.87%)
May 09, 2003 34.60 34.70 33.00 34.33 8,888,673 +0.10(+0.29%)
May 08, 2003 34.78 35.60 34.05 34.23 7,317,605 -1.36(-3.82%)
May 07, 2003 35.17 36.08 34.75 35.59 8,909,606 -0.03(-0.09%)
May 06, 2003 33.93 35.82 33.90 35.62 12,864,227 +1.67(+4.91%)
May 05, 2003 33.06 34.23 33.06 33.95 8,007,498 +1.24(+3.79%)
May 02, 2003 31.67 32.79 31.67 32.71 5,167,592 +1.05(+3.31%)
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.