Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 45.82 46.35 45.04 45.61 2,837,489 -0.58(-1.25%)
Sep 29, 2003 44.98 46.22 44.93 46.18 2,784,711 +1.20(+2.67%)
Sep 26, 2003 45.94 46.06 44.88 44.98 3,209,434 -0.96(-2.09%)
Sep 25, 2003 46.76 47.15 46.12 45.94 3,028,589 -0.81(-1.73%)
Sep 24, 2003 47.93 48.08 46.64 46.75 3,652,417 -1.38(-2.87%)
Sep 23, 2003 48.29 48.44 47.90 48.13 3,832,386 -0.29(-0.59%)
Sep 22, 2003 49.25 49.07 48.17 48.42 2,933,039 -0.83(-1.69%)
Sep 19, 2003 49.21 49.49 48.29 49.25 3,131,768 +0.04(+0.08%)
Sep 18, 2003 48.65 49.43 48.04 49.21 3,896,170 +0.56(+1.15%)
Sep 17, 2003 47.96 49.21 47.87 48.65 3,815,752 +0.68(+1.42%)
Sep 16, 2003 47.25 48.05 47.10 47.97 3,187,798 +0.73(+1.54%)
Sep 15, 2003 46.98 47.53 46.92 47.25 2,733,059 +0.34(+0.72%)
Sep 12, 2003 46.38 47.02 45.70 46.91 3,018,709 +0.34(+0.74%)
Sep 11, 2003 47.10 47.34 46.40 46.57 4,036,118 -0.54(-1.14%)
Sep 10, 2003 46.19 48.14 45.90 47.10 11,944,144 +2.29(+5.10%)
Sep 09, 2003 44.15 45.02 43.48 44.82 3,634,782 +0.52(+1.17%)
Sep 08, 2003 43.70 44.34 43.58 44.30 2,701,167 +1.18(+2.74%)
Sep 05, 2003 42.99 44.50 42.73 43.11 3,172,040 +0.13(+0.30%)
Sep 04, 2003 43.30 43.30 42.60 42.99 3,564,871 -0.31(-0.72%)
Sep 03, 2003 44.42 44.62 43.10 43.30 4,453,462 -1.13(-2.54%)
Sep 02, 2003 42.46 44.46 42.44 44.42 3,560,619 +1.73(+4.04%)
Aug 29, 2003 42.10 42.70 42.03 42.70 1,414,492 +0.41(+0.96%)
Aug 28, 2003 41.89 42.38 41.13 42.29 1,843,092 +0.42(+1.01%)
Aug 27, 2003 42.17 42.44 41.70 41.87 2,195,527 -0.30(-0.72%)
Aug 26, 2003 41.83 42.30 41.34 42.17 2,560,844 +0.38(+0.90%)
Aug 25, 2003 41.31 41.91 40.94 41.79 2,795,217 +0.49(+1.18%)
Aug 22, 2003 41.74 41.82 41.19 41.31 2,856,124 +0.21(+0.51%)
Aug 21, 2003 41.02 41.49 40.66 41.10 2,418,019 +0.20(+0.49%)
Aug 20, 2003 40.58 41.26 40.28 40.90 2,817,478 +0.36(+0.89%)
Aug 19, 2003 40.44 40.63 39.86 40.54 1,945,521 +0.40(+1.00%)
Aug 18, 2003 39.95 40.37 39.52 40.14 2,454,288 +0.35(+0.88%)
Aug 15, 2003 39.59 39.85 39.04 39.79 1,029,165 -0.10(-0.24%)
Aug 14, 2003 39.61 40.29 39.52 39.88 1,836,088 +0.05(+0.12%)
Aug 13, 2003 40.38 40.38 39.59 39.84 2,895,895 -0.54(-1.33%)
Aug 12, 2003 40.54 41.18 40.14 40.37 11,034,042 +1.92(+4.99%)
Aug 11, 2003 38.24 39.00 38.24 38.45 3,129,892 +0.22(+0.59%)
Aug 08, 2003 37.58 38.40 37.58 38.23 2,454,288 +0.81(+2.16%)
Aug 07, 2003 37.20 37.48 36.62 37.42 3,163,035 +0.22(+0.58%)
Aug 06, 2003 37.00 37.72 36.52 37.20 3,869,781 +0.51(+1.39%)
Aug 05, 2003 37.58 37.98 36.63 36.69 3,310,237 -1.04(-2.75%)
Aug 04, 2003 37.79 38.18 36.42 37.73 3,669,551 -0.05(-0.13%)
Aug 01, 2003 37.91 38.52 37.68 37.78 2,742,064 -0.53(-1.38%)
Jul 31, 2003 38.70 39.28 38.20 38.31 3,163,910 +0.23(+0.61%)
Jul 30, 2003 38.65 38.91 37.72 38.08 3,308,236 -0.57(-1.47%)
Jul 29, 2003 39.42 39.52 38.46 38.64 3,195,552 -0.78(-1.97%)
Jul 28, 2003 39.83 39.86 39.26 39.42 2,622,001 -0.41(-1.02%)
Jul 25, 2003 38.38 39.90 38.38 39.83 3,744,090 +1.45(+3.77%)
Jul 24, 2003 38.46 39.17 38.21 38.38 3,000,324 +0.10(+0.25%)
Jul 23, 2003 38.71 38.71 38.04 38.28 3,552,739 -0.42(-1.09%)
Jul 22, 2003 39.63 39.66 38.14 38.71 4,331,398 -0.66(-1.69%)
Jul 21, 2003 39.26 39.89 39.13 39.37 3,260,211 +0.22(+0.57%)
Jul 18, 2003 39.10 39.60 37.89 39.15 9,680,081 +0.59(+1.53%)
Jul 17, 2003 40.38 40.86 35.59 38.56 25,270,388 -5.68(-12.83%)
Jul 16, 2003 43.42 44.46 42.74 44.23 6,025,412 +2.07(+4.91%)
Jul 15, 2003 44.06 44.29 41.92 42.16 5,722,754 -1.84(-4.18%)
Jul 14, 2003 42.26 44.70 42.18 44.00 7,131,743 +2.62(+6.34%)
Jul 11, 2003 40.54 41.46 40.06 41.38 2,852,122 +0.82(+2.03%)
Jul 10, 2003 41.39 41.40 40.18 40.55 2,996,572 -0.84(-2.03%)
Jul 09, 2003 41.58 41.78 41.04 41.39 2,282,072 -0.22(-0.54%)
Jul 08, 2003 40.90 41.74 40.90 41.62 3,261,211 +0.74(+1.80%)
Jul 07, 2003 40.02 41.16 39.98 40.88 3,762,224 +1.50(+3.82%)
Jul 03, 2003 39.39 39.86 38.71 39.38 1,698,391 -0.01(-0.02%)
Jul 02, 2003 39.16 39.91 38.58 39.39 3,686,059 +0.23(+0.59%)
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.