Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2003 24.84 25.83 24.83 25.44 3,523,724 +0.62(+2.48%)
Jan 31, 2003 24.86 25.12 24.04 24.83 4,253,983 -0.02(-0.10%)
Jan 30, 2003 25.47 25.47 24.63 24.85 3,743,214 -0.61(-2.39%)
Jan 29, 2003 25.15 25.71 24.56 25.46 4,274,493 +0.14(+0.57%)
Jan 28, 2003 24.59 25.45 24.59 25.31 4,102,528 +0.99(+4.08%)
Jan 27, 2003 24.95 25.63 24.18 24.32 4,824,282 -0.88(-3.49%)
Jan 24, 2003 25.83 26.10 25.15 25.20 3,664,298 -0.59(-2.29%)
Jan 23, 2003 26.29 26.63 24.67 25.79 8,702,693 -0.43(-1.65%)
Jan 22, 2003 25.58 26.78 25.30 26.23 6,201,505 +0.66(+2.56%)
Jan 21, 2003 26.59 27.11 25.39 25.57 5,122,313 -1.02(-3.82%)
Jan 17, 2003 27.35 27.59 25.95 26.59 11,986,667 -1.54(-5.49%)
Jan 16, 2003 28.98 29.38 28.04 28.13 10,112,558 -1.42(-4.79%)
Jan 15, 2003 30.95 30.95 28.87 29.54 10,177,717 -1.40(-4.52%)
Jan 14, 2003 30.70 31.04 30.46 30.94 3,828,884 -0.15(-0.49%)
Jan 13, 2003 31.28 31.74 30.44 31.10 6,038,294 -0.09(-0.28%)
Jan 10, 2003 29.19 31.42 28.43 31.18 13,880,536 +1.99(+6.82%)
Jan 09, 2003 28.80 29.34 27.47 29.19 10,144,450 +0.88(+3.11%)
Jan 08, 2003 25.75 29.26 25.47 28.31 17,947,296 +2.57(+9.97%)
Jan 07, 2003 26.48 26.99 25.63 25.75 4,157,182 -0.83(-3.13%)
Jan 06, 2003 25.69 27.49 25.63 26.58 5,955,501 +1.19(+4.69%)
Jan 03, 2003 25.37 25.69 24.91 25.39 2,697,916 +0.02(+0.09%)
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.