Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 43.43 44.04 43.35 44.04 1,371,247 +0.42(+0.96%)
Aug 28, 2003 43.21 43.71 42.43 43.62 1,786,744 +0.44(+1.01%)
Aug 27, 2003 43.50 43.78 43.01 43.19 2,128,404 -0.31(-0.72%)
Aug 26, 2003 43.15 43.63 42.64 43.50 2,482,552 +0.39(+0.90%)
Aug 25, 2003 42.61 43.24 42.23 43.11 2,709,760 +0.50(+1.18%)
Aug 22, 2003 43.05 43.14 42.49 42.61 2,768,804 +0.21(+0.51%)
Aug 21, 2003 42.31 42.80 41.94 42.39 2,344,094 +0.21(+0.49%)
Aug 20, 2003 41.86 42.56 41.55 42.19 2,731,341 +0.37(+0.89%)
Aug 19, 2003 41.72 41.92 41.12 41.82 1,886,041 +0.41(+1.00%)
Aug 18, 2003 41.22 41.64 40.77 41.40 2,379,254 +0.36(+0.88%)
Aug 15, 2003 40.84 41.11 40.27 41.04 997,700 -0.10(-0.24%)
Aug 14, 2003 40.86 41.56 40.77 41.14 1,779,954 +0.05(+0.12%)
Aug 13, 2003 41.65 41.65 40.84 41.09 2,807,359 -0.55(-1.33%)
Aug 12, 2003 41.82 42.48 41.40 41.64 10,696,701 +1.98(+4.99%)
Aug 11, 2003 39.44 40.23 39.44 39.66 3,034,203 +0.23(+0.59%)
Aug 08, 2003 38.77 39.62 38.77 39.43 2,379,254 +0.83(+2.16%)
Aug 07, 2003 38.38 38.67 37.78 38.60 3,066,332 +0.22(+0.58%)
Aug 06, 2003 38.17 38.91 37.68 38.38 3,751,471 +0.53(+1.39%)
Aug 05, 2003 38.77 39.18 37.78 37.85 3,209,034 -1.07(-2.75%)
Aug 04, 2003 38.98 39.38 37.57 38.92 3,557,363 -0.05(-0.13%)
Aug 01, 2003 39.10 39.74 38.86 38.97 2,658,232 -0.54(-1.38%)
Jul 31, 2003 39.92 40.51 39.41 39.52 3,067,181 +0.24(+0.61%)
Jul 30, 2003 39.87 40.13 38.91 39.28 3,207,094 -0.59(-1.47%)
Jul 29, 2003 40.66 40.76 39.67 39.86 3,097,855 -0.80(-1.97%)
Jul 28, 2003 41.08 41.12 40.50 40.66 2,541,839 -0.42(-1.02%)
Jul 25, 2003 39.59 41.16 39.59 41.08 3,629,623 +1.49(+3.77%)
Jul 24, 2003 39.67 40.41 39.42 39.59 2,908,597 +0.10(+0.25%)
Jul 23, 2003 39.93 39.93 39.24 39.49 3,444,123 -0.44(-1.09%)
Jul 22, 2003 40.88 40.91 39.34 39.93 4,198,976 -0.68(-1.69%)
Jul 21, 2003 40.50 41.15 40.37 40.61 3,160,537 +0.23(+0.57%)
Jul 18, 2003 40.33 40.84 39.09 40.38 9,384,135 +0.61(+1.53%)
Jul 17, 2003 41.65 42.15 36.71 39.77 24,497,806 -5.86(-12.83%)
Jul 16, 2003 44.79 45.86 44.09 45.63 5,841,199 +2.14(+4.91%)
Jul 15, 2003 45.45 45.69 43.24 43.49 5,547,794 -1.90(-4.18%)
Jul 14, 2003 43.59 46.11 43.51 45.39 6,913,707 +2.71(+6.34%)
Jul 11, 2003 41.82 42.77 41.32 42.68 2,764,925 +0.85(+2.03%)
Jul 10, 2003 42.70 42.71 41.45 41.83 2,904,959 -0.87(-2.03%)
Jul 09, 2003 42.89 43.10 42.34 42.70 2,212,303 -0.23(-0.54%)
Jul 08, 2003 42.19 43.05 42.19 42.93 3,161,507 +0.76(+1.80%)
Jul 07, 2003 41.28 42.46 41.24 42.17 3,647,203 +1.55(+3.82%)
Jul 03, 2003 40.63 41.12 39.93 40.62 1,646,467 -0.01(-0.02%)
Jul 02, 2003 40.39 41.17 39.80 40.63 3,573,367 +0.24(+0.59%)
Jul 01, 2003 40.56 40.56 39.05 40.39 3,917,815 -0.17(-0.43%)
Jun 30, 2003 40.62 40.91 40.25 40.56 2,416,233 +0.25(+0.61%)
Jun 27, 2003 41.21 41.49 40.18 40.32 2,885,076 -0.88(-2.14%)
Jun 26, 2003 40.17 41.31 40.04 41.20 3,023,170 +1.07(+2.67%)
Jun 25, 2003 40.54 41.36 39.84 40.13 3,943,761 -0.70(-1.72%)
Jun 24, 2003 40.19 41.12 39.92 40.83 3,504,016 +0.77(+1.91%)
Jun 23, 2003 40.94 40.99 39.74 40.06 3,591,553 -0.88(-2.16%)
Jun 20, 2003 42.11 42.45 40.81 40.94 5,439,646 -0.93(-2.23%)
Jun 19, 2003 42.85 43.29 41.59 41.87 3,140,169 -0.89(-2.08%)
Jun 18, 2003 43.22 43.24 42.15 42.77 3,182,725 -0.45(-1.05%)
Jun 17, 2003 44.12 44.12 42.85 43.22 3,899,993 -0.90(-2.04%)
Jun 16, 2003 43.80 44.33 43.63 44.12 2,781,414 +0.46(+1.06%)
Jun 13, 2003 44.17 44.18 43.09 43.66 4,100,406 -0.66(-1.49%)
Jun 12, 2003 44.00 44.83 42.97 44.32 5,306,401 +0.45(+1.03%)
Jun 11, 2003 41.65 43.90 41.50 43.86 4,174,485 +2.06(+4.93%)
Jun 10, 2003 41.78 42.27 40.83 41.80 4,770,026 +0.52(+1.26%)
Jun 09, 2003 42.72 42.96 40.98 41.28 5,192,191 -2.14(-4.94%)
Jun 06, 2003 44.25 45.36 43.22 43.43 5,997,602 -0.42(-0.96%)
Jun 05, 2003 42.19 44.07 42.19 43.85 5,741,538 +0.97(+2.27%)
Jun 04, 2003 41.28 42.97 41.04 42.87 5,663,337 +1.68(+4.08%)
Jun 03, 2003 42.08 42.95 40.87 41.19 8,393,345 -1.30(-3.05%)
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.