Skip to main content

Capital One Financial (NY: COF )

147.28 +2.20 (+1.52%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 36.22 36.89 35.94 36.82 4,017,168 +0.60(+1.67%)
May 29, 2003 37.54 37.88 35.87 36.22 6,723,930 -1.31(-3.48%)
May 28, 2003 35.87 37.62 35.87 37.53 7,786,175 +1.65(+4.60%)
May 27, 2003 34.36 36.12 33.94 35.87 6,262,403 +1.51(+4.41%)
May 23, 2003 34.18 34.47 33.86 34.36 3,761,157 +0.18(+0.51%)
May 22, 2003 33.71 34.41 33.48 34.18 6,067,615 +0.34(+1.02%)
May 21, 2003 32.75 33.85 32.27 33.84 5,818,668 +1.10(+3.36%)
May 20, 2003 32.70 33.47 32.39 32.74 4,588,060 +0.05(+0.14%)
May 19, 2003 33.83 33.90 32.41 32.69 5,569,197 -1.58(-4.62%)
May 16, 2003 33.96 34.55 33.79 34.28 6,283,073 +0.00(+0.00%)
May 15, 2003 35.16 35.55 34.23 34.28 8,500,574 -0.38(-1.10%)
May 14, 2003 36.00 36.66 34.57 34.66 11,342,994 -1.27(-3.53%)
May 13, 2003 35.13 36.75 35.12 35.93 5,889,571 +0.27(+0.75%)
May 12, 2003 34.96 35.84 34.40 35.66 9,148,648 +1.33(+3.87%)
May 09, 2003 34.61 34.70 33.00 34.33 8,887,535 +0.10(+0.29%)
May 08, 2003 34.78 35.61 34.05 34.23 7,316,668 -1.36(-3.82%)
May 07, 2003 35.18 36.08 34.75 35.59 8,908,466 -0.03(-0.09%)
May 06, 2003 33.93 35.82 33.90 35.62 12,862,580 +1.67(+4.91%)
May 05, 2003 33.07 34.24 33.07 33.96 8,006,473 +1.24(+3.79%)
May 02, 2003 31.68 32.79 31.68 32.72 5,166,931 +1.05(+3.31%)
May 01, 2003 32.01 32.08 30.81 31.67 4,997,129 -0.34(-1.05%)
Apr 30, 2003 30.96 32.54 30.48 32.01 9,895,097 +1.35(+4.41%)
Apr 29, 2003 29.85 30.77 29.85 30.65 4,404,914 +0.94(+3.16%)
Apr 28, 2003 28.93 30.00 28.81 29.71 2,983,573 +0.90(+3.13%)
Apr 25, 2003 29.01 29.11 28.51 28.81 4,061,647 -0.54(-1.82%)
Apr 24, 2003 29.87 30.30 29.03 29.35 5,936,797 -0.52(-1.74%)
Apr 23, 2003 29.93 30.26 29.27 29.87 6,659,699 +0.68(+2.33%)
Apr 22, 2003 27.60 29.19 27.17 29.19 11,824,667 +0.68(+2.39%)
Apr 21, 2003 28.73 29.04 28.37 28.51 4,692,322 -0.10(-0.35%)
Apr 17, 2003 28.05 29.40 28.05 28.60 4,418,127 +0.56(+1.99%)
Apr 16, 2003 28.62 29.05 27.85 28.05 4,655,562 -0.61(-2.13%)
Apr 15, 2003 26.95 28.86 26.91 28.66 8,335,874 +1.78(+6.63%)
Apr 14, 2003 26.23 26.91 25.91 26.88 3,176,530 +0.80(+3.08%)
Apr 11, 2003 26.68 26.75 25.92 26.07 3,720,211 -0.19(-0.73%)
Apr 10, 2003 25.30 26.37 25.27 26.27 5,463,103 +1.39(+5.59%)
Apr 09, 2003 25.53 25.88 24.87 24.87 2,891,608 -0.59(-2.31%)
Apr 08, 2003 25.75 25.91 25.23 25.46 2,906,783 -0.29(-1.13%)
Apr 07, 2003 26.72 26.85 25.74 25.75 5,889,833 +0.04(+0.15%)
Apr 04, 2003 25.40 26.01 25.33 25.72 2,693,156 +0.31(+1.23%)
Apr 03, 2003 25.45 25.91 25.30 25.40 3,164,756 +0.19(+0.76%)
Apr 02, 2003 24.23 25.49 24.23 25.21 4,573,146 +1.23(+5.13%)
Apr 01, 2003 23.01 24.09 22.97 23.98 3,692,870 +1.04(+4.53%)
Mar 31, 2003 23.04 23.66 22.76 22.94 4,140,923 -0.89(-3.75%)
Mar 28, 2003 23.78 24.39 23.09 23.83 2,011,462 -0.18(-0.73%)
Mar 27, 2003 24.51 24.51 23.51 24.01 4,312,033 -0.50(-2.03%)
Mar 26, 2003 24.10 25.19 24.10 24.51 3,573,564 +0.44(+1.84%)
Mar 25, 2003 23.71 24.45 23.70 24.06 2,673,926 +0.17(+0.70%)
Mar 24, 2003 24.23 24.55 23.56 23.90 4,103,901 -1.02(-4.11%)
Mar 21, 2003 24.27 25.08 24.08 24.92 5,138,674 +1.09(+4.55%)
Mar 20, 2003 23.94 24.35 23.02 23.83 5,313,709 -0.17(-0.70%)
Mar 19, 2003 23.28 24.19 23.19 24.00 6,554,390 +0.82(+3.53%)
Mar 18, 2003 23.05 23.45 22.76 23.18 5,006,809 +0.28(+1.23%)
Mar 17, 2003 21.59 23.02 21.10 22.90 6,480,870 +1.31(+6.05%)
Mar 14, 2003 21.79 21.82 21.06 21.59 5,246,337 -0.04(-0.18%)
Mar 13, 2003 21.12 21.84 20.73 21.63 5,893,496 +1.55(+7.73%)
Mar 12, 2003 19.41 20.10 19.36 20.08 5,752,212 +0.68(+3.51%)
Mar 11, 2003 20.56 20.82 19.04 19.40 8,746,905 -1.27(-6.14%)
Mar 10, 2003 20.91 21.48 20.52 20.67 4,949,903 -0.34(-1.60%)
Mar 07, 2003 20.68 21.23 19.87 21.01 4,607,552 +0.43(+2.08%)
Mar 06, 2003 21.19 21.25 20.58 20.58 3,836,378 -0.60(-2.85%)
Mar 05, 2003 21.06 21.37 20.83 21.18 4,737,977 +0.26(+1.24%)
Mar 04, 2003 21.60 21.60 20.75 20.92 9,335,457 -0.67(-3.12%)
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.