Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 25.52 25.79 24.67 25.48 4,144,339 -0.02(-0.10%)
Jan 30, 2003 26.14 26.14 25.28 25.51 3,646,736 -0.62(-2.39%)
Jan 29, 2003 25.82 26.39 25.21 26.13 4,164,321 +0.15(+0.57%)
Jan 28, 2003 25.24 26.12 25.24 25.98 3,996,788 +1.02(+4.08%)
Jan 27, 2003 25.61 26.30 24.82 24.97 4,699,939 -0.90(-3.49%)
Jan 24, 2003 26.51 26.79 25.81 25.87 3,569,853 -0.61(-2.29%)
Jan 23, 2003 26.99 27.33 25.32 26.48 8,478,387 -0.44(-1.65%)
Jan 22, 2003 26.26 27.49 25.97 26.92 6,041,665 +0.67(+2.56%)
Jan 21, 2003 27.30 27.82 26.06 26.25 4,990,289 -1.04(-3.82%)
Jan 17, 2003 28.07 28.32 26.63 27.29 11,677,718 -1.58(-5.49%)
Jan 16, 2003 29.74 30.16 28.78 28.87 9,851,913 -1.45(-4.79%)
Jan 15, 2003 31.77 31.77 29.64 30.33 9,915,393 -1.44(-4.52%)
Jan 14, 2003 31.52 31.86 31.27 31.76 3,730,197 -0.16(-0.49%)
Jan 13, 2003 32.11 32.58 31.25 31.92 5,882,661 -0.09(-0.28%)
Jan 10, 2003 29.96 32.25 29.19 32.01 13,522,774 +2.04(+6.82%)
Jan 09, 2003 29.56 30.12 28.20 29.96 9,882,983 +0.90(+3.11%)
Jan 08, 2003 26.44 30.04 26.14 29.06 17,484,716 +2.63(+9.97%)
Jan 07, 2003 27.18 27.70 26.30 26.43 4,050,033 -0.85(-3.13%)
Jan 06, 2003 26.37 28.22 26.30 27.28 5,802,002 +1.22(+4.69%)
Jan 03, 2003 26.04 26.37 25.57 26.06 2,628,379 +0.02(+0.09%)
Jan 02, 2003 24.79 26.12 24.54 26.03 5,771,297 +1.64(+6.73%)
Dec 31, 2002 24.84 25.02 24.23 24.39 2,408,088 -0.32(-1.30%)
Dec 30, 2002 24.33 24.93 24.10 24.71 2,866,824 +0.38(+1.55%)
Dec 27, 2002 25.57 25.61 24.15 24.33 4,068,553 -1.31(-5.12%)
Dec 26, 2002 26.00 26.29 25.39 25.65 1,651,205 +0.00(+0.00%)
Dec 24, 2002 25.54 26.09 25.54 25.65 806,595 -0.29(-1.11%)
Dec 23, 2002 25.96 26.76 25.72 25.94 2,916,048 +0.05(+0.19%)
Dec 20, 2002 25.43 26.26 25.43 25.89 3,620,296 +0.46(+1.81%)
Dec 19, 2002 25.17 25.80 25.05 25.43 3,467,749 +0.26(+1.04%)
Dec 18, 2002 25.69 25.81 24.88 25.16 3,916,860 -1.01(-3.86%)
Dec 17, 2002 26.22 27.00 25.98 26.17 3,394,035 -0.30(-1.12%)
Dec 16, 2002 25.13 26.66 25.11 26.47 4,062,461 +1.68(+6.79%)
Dec 13, 2002 26.34 26.34 24.79 24.79 6,847,042 -1.54(-5.86%)
Dec 12, 2002 26.28 27.55 26.18 26.33 3,669,033 -0.10(-0.37%)
Dec 11, 2002 26.65 26.65 25.68 26.43 6,255,133 -0.62(-2.28%)
Dec 10, 2002 26.89 27.35 26.49 27.04 3,313,741 +0.16(+0.58%)
Dec 09, 2002 27.75 28.07 26.67 26.89 3,549,384 -0.83(-2.99%)
Dec 06, 2002 27.70 28.69 27.33 27.72 4,806,307 -0.70(-2.46%)
Dec 05, 2002 28.32 28.87 28.03 28.41 3,121,839 +0.11(+0.41%)
Dec 04, 2002 27.41 29.18 26.71 28.30 4,550,195 +0.39(+1.41%)
Dec 03, 2002 27.91 28.89 27.80 27.91 6,571,557 -1.50(-5.11%)
Dec 02, 2002 27.74 29.92 27.74 29.41 5,823,811 +1.67(+6.01%)
Nov 29, 2002 28.36 28.40 27.74 27.74 1,117,780 -0.70(-2.45%)
Nov 27, 2002 27.82 28.51 27.31 28.44 3,631,262 +1.40(+5.16%)
Nov 26, 2002 27.88 28.70 26.92 27.04 5,198,030 -0.63(-2.28%)
Nov 25, 2002 26.22 28.09 26.12 27.68 5,341,804 +1.79(+6.91%)
Nov 22, 2002 27.22 27.49 25.75 25.89 11,511,282 -1.32(-4.86%)
Nov 21, 2002 24.52 27.41 24.46 27.21 10,262,522 +3.09(+12.83%)
Nov 20, 2002 23.83 24.25 23.82 24.11 4,184,669 +0.30(+1.24%)
Nov 19, 2002 23.75 24.20 23.40 23.82 5,166,595 +0.07(+0.28%)
Nov 18, 2002 25.44 25.60 23.72 23.75 8,184,869 -1.69(-6.65%)
Nov 15, 2002 24.63 25.67 24.22 25.44 7,621,836 +0.82(+3.33%)
Nov 14, 2002 25.81 25.81 24.42 24.62 13,082,558 +1.51(+6.53%)
Nov 13, 2002 23.46 23.89 22.27 23.11 7,010,798 -0.34(-1.44%)
Nov 12, 2002 24.08 24.24 23.37 23.45 4,589,916 -0.62(-2.59%)
Nov 11, 2002 24.02 24.72 23.16 24.07 5,029,400 +0.01(+0.03%)
Nov 08, 2002 25.48 25.91 23.88 24.06 6,160,339 -1.34(-5.27%)
Nov 07, 2002 26.67 26.84 25.30 25.40 6,219,311 -1.73(-6.38%)
Nov 06, 2002 27.82 27.95 26.27 27.13 7,251,314 -0.53(-1.90%)
Nov 05, 2002 26.96 27.71 26.51 27.66 5,334,493 +0.52(+1.90%)
Nov 04, 2002 26.35 27.92 26.35 27.14 6,107,094 +1.45(+5.65%)
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.