Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 24.07 25.20 24.03 25.08 3,530,478 +1.09(+4.53%)
Mar 31, 2003 24.10 24.75 23.80 24.00 3,958,828 -0.94(-3.75%)
Mar 28, 2003 24.87 25.51 24.15 24.93 1,923,009 -0.18(-0.73%)
Mar 27, 2003 25.64 25.64 24.60 25.11 4,122,413 -0.52(-2.03%)
Mar 26, 2003 25.21 26.35 25.21 25.63 3,416,418 +0.46(+1.84%)
Mar 25, 2003 24.80 25.58 24.79 25.17 2,556,341 +0.18(+0.70%)
Mar 24, 2003 25.35 25.67 24.64 24.99 3,923,434 -1.07(-4.11%)
Mar 21, 2003 25.39 26.23 25.19 26.07 4,912,703 +1.14(+4.55%)
Mar 20, 2003 25.04 25.47 24.08 24.93 5,080,041 -0.18(-0.70%)
Mar 19, 2003 24.35 25.30 24.26 25.11 6,266,164 +0.86(+3.53%)
Mar 18, 2003 24.12 24.53 23.80 24.25 4,786,637 +0.30(+1.24%)
Mar 17, 2003 22.59 24.08 22.07 23.96 6,195,877 +1.37(+6.05%)
Mar 14, 2003 22.79 22.83 22.03 22.59 5,015,632 -0.04(-0.18%)
Mar 13, 2003 22.09 22.84 21.68 22.63 5,634,332 +1.62(+7.73%)
Mar 12, 2003 20.30 21.02 20.25 21.00 5,499,261 +0.71(+3.51%)
Mar 11, 2003 21.51 21.78 19.92 20.29 8,362,264 -1.33(-6.14%)
Mar 10, 2003 21.87 22.47 21.46 21.62 4,732,234 -0.35(-1.60%)
Mar 07, 2003 21.63 22.20 20.79 21.97 4,404,937 +0.45(+2.08%)
Mar 06, 2003 22.16 22.23 21.52 21.52 3,667,675 -0.63(-2.85%)
Mar 05, 2003 22.03 22.35 21.79 22.16 4,529,627 +0.27(+1.24%)
Mar 04, 2003 22.60 22.60 21.71 21.88 8,924,935 -0.70(-3.11%)
Mar 03, 2003 21.91 22.75 21.63 22.59 23,004,700 -2.17(-8.78%)
Feb 28, 2003 24.39 24.89 24.24 24.76 3,108,381 +0.46(+1.88%)
Feb 27, 2003 24.07 24.72 23.88 24.31 2,627,129 +0.44(+1.84%)
Feb 26, 2003 23.97 24.08 23.68 23.87 3,103,754 -0.20(-0.83%)
Feb 25, 2003 23.63 24.15 23.11 24.07 4,366,417 +0.26(+1.07%)
Feb 24, 2003 24.49 24.50 23.64 23.81 3,257,960 -0.83(-3.37%)
Feb 21, 2003 24.23 24.86 23.88 24.64 2,925,410 +0.52(+2.15%)
Feb 20, 2003 24.79 24.79 24.01 24.12 2,913,404 -0.54(-2.20%)
Feb 19, 2003 25.67 26.18 24.34 24.67 5,151,829 -1.00(-3.89%)
Feb 18, 2003 24.39 25.90 24.39 25.67 5,040,145 +1.51(+6.26%)
Feb 14, 2003 23.35 24.22 23.20 24.16 3,613,021 +0.88(+3.78%)
Feb 13, 2003 23.80 23.80 22.48 23.28 6,860,476 -0.51(-2.15%)
Feb 12, 2003 23.51 24.28 23.44 23.79 5,132,444 +0.03(+0.13%)
Feb 11, 2003 23.86 24.35 23.68 23.76 3,144,775 -0.10(-0.44%)
Feb 10, 2003 24.05 24.13 23.23 23.86 3,160,283 -0.13(-0.53%)
Feb 07, 2003 24.31 24.80 23.68 23.99 3,013,581 +0.14(+0.60%)
Feb 06, 2003 24.42 24.42 23.84 23.84 3,661,421 -0.60(-2.45%)
Feb 05, 2003 24.88 25.42 24.24 24.44 3,107,881 -0.38(-1.51%)
Feb 04, 2003 24.83 25.15 24.39 24.82 3,713,449 -0.62(-2.45%)
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.