Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 40.25 40.82 40.18 40.82 1,479,555 +0.39(+0.96%)
Aug 28, 2003 40.05 40.51 39.32 40.43 1,927,869 +0.41(+1.01%)
Aug 27, 2003 40.32 40.58 39.86 40.02 2,296,515 -0.29(-0.72%)
Aug 26, 2003 39.99 40.44 39.52 40.32 2,678,635 +0.36(+0.90%)
Aug 25, 2003 39.49 40.07 39.14 39.96 2,923,789 +0.47(+1.18%)
Aug 22, 2003 39.90 39.98 39.38 39.49 2,987,497 +0.20(+0.51%)
Aug 21, 2003 39.21 39.67 38.87 39.29 2,529,241 +0.19(+0.49%)
Aug 20, 2003 38.79 39.44 38.51 39.10 2,947,075 +0.34(+0.89%)
Aug 19, 2003 38.66 38.85 38.11 38.76 2,035,009 +0.38(+1.00%)
Aug 18, 2003 38.20 38.60 37.79 38.37 2,567,178 +0.34(+0.88%)
Aug 15, 2003 37.85 38.10 37.33 38.04 1,076,503 -0.09(-0.24%)
Aug 14, 2003 37.87 38.52 37.79 38.13 1,920,543 +0.05(+0.12%)
Aug 13, 2003 38.60 38.60 37.85 38.08 3,029,098 -0.51(-1.33%)
Aug 12, 2003 38.76 39.37 38.37 38.60 11,541,577 +1.83(+4.99%)
Aug 11, 2003 36.55 37.29 36.55 36.76 3,273,859 +0.21(+0.59%)
Aug 08, 2003 35.93 36.72 35.93 36.55 2,567,178 +0.77(+2.16%)
Aug 07, 2003 35.57 35.84 35.01 35.77 3,308,526 +0.21(+0.58%)
Aug 06, 2003 35.38 36.06 34.92 35.57 4,047,780 +0.49(+1.39%)
Aug 05, 2003 35.93 36.31 35.02 35.08 3,462,499 -0.99(-2.75%)
Aug 04, 2003 36.13 36.50 34.82 36.07 3,838,340 -0.05(-0.13%)
Aug 01, 2003 36.24 36.83 36.02 36.12 2,868,191 -0.50(-1.38%)
Jul 31, 2003 37.00 37.55 36.52 36.62 3,309,441 +0.22(+0.61%)
Jul 30, 2003 36.95 37.20 36.06 36.40 3,460,406 -0.54(-1.47%)
Jul 29, 2003 37.69 37.78 36.77 36.94 3,342,538 -0.74(-1.97%)
Jul 28, 2003 38.08 38.11 37.53 37.69 2,742,606 -0.39(-1.02%)
Jul 25, 2003 36.69 38.14 36.69 38.08 3,916,308 +1.38(+3.77%)
Jul 24, 2003 36.77 37.45 36.53 36.69 3,138,331 +0.09(+0.25%)
Jul 23, 2003 37.01 37.01 36.36 36.60 3,716,155 -0.41(-1.09%)
Jul 22, 2003 37.88 37.92 36.46 37.01 4,530,630 -0.63(-1.69%)
Jul 21, 2003 37.53 38.14 37.41 37.64 3,410,171 +0.21(+0.57%)
Jul 18, 2003 37.38 37.85 36.23 37.43 10,125,338 +0.57(+1.53%)
Jul 17, 2003 38.60 39.06 34.02 36.86 26,432,756 -5.43(-12.83%)
Jul 16, 2003 41.51 42.50 40.86 42.29 6,302,565 +1.98(+4.91%)
Jul 15, 2003 42.12 42.34 40.08 40.31 5,985,984 -1.76(-4.18%)
Jul 14, 2003 40.40 42.73 40.32 42.07 7,459,783 +2.51(+6.34%)
Jul 11, 2003 38.76 39.64 38.30 39.56 2,983,311 +0.79(+2.03%)
Jul 10, 2003 39.57 39.58 38.41 38.77 3,134,406 -0.80(-2.03%)
Jul 09, 2003 39.75 39.94 39.24 39.57 2,387,041 -0.21(-0.54%)
Jul 08, 2003 39.10 39.90 39.10 39.79 3,411,218 +0.70(+1.80%)
Jul 07, 2003 38.26 39.35 38.22 39.08 3,935,276 +1.44(+3.82%)
Jul 03, 2003 37.66 38.11 37.01 37.65 1,776,512 -0.01(-0.02%)
Jul 02, 2003 37.43 38.16 36.88 37.66 3,855,608 +0.22(+0.59%)
Jul 01, 2003 37.59 37.59 36.20 37.43 4,227,263 -0.16(-0.43%)
Jun 30, 2003 37.65 37.92 37.30 37.59 2,607,078 +0.23(+0.61%)
Jun 27, 2003 38.19 38.45 37.24 37.36 3,112,952 -0.82(-2.14%)
Jun 26, 2003 37.23 38.29 37.11 38.18 3,261,954 +0.99(+2.67%)
Jun 25, 2003 37.57 38.34 36.92 37.19 4,255,258 -0.65(-1.72%)
Jun 24, 2003 37.25 38.11 37.00 37.84 3,780,780 +0.71(+1.91%)
Jun 23, 2003 37.95 37.99 36.83 37.13 3,875,231 -0.82(-2.16%)
Jun 20, 2003 39.02 39.34 37.82 37.95 5,869,294 -0.86(-2.23%)
Jun 19, 2003 39.71 40.12 38.54 38.81 3,388,194 -0.83(-2.08%)
Jun 18, 2003 40.06 40.08 39.06 39.64 3,434,111 -0.42(-1.05%)
Jun 17, 2003 40.89 40.89 39.71 40.06 4,208,032 -0.83(-2.04%)
Jun 16, 2003 40.59 41.09 40.44 40.89 3,001,103 +0.43(+1.06%)
Jun 13, 2003 40.93 40.94 39.93 40.46 4,424,275 -0.61(-1.49%)
Jun 12, 2003 40.78 41.55 39.83 41.07 5,725,525 +0.42(+1.03%)
Jun 11, 2003 38.60 40.69 38.47 40.65 4,504,205 +1.91(+4.93%)
Jun 10, 2003 38.72 39.18 37.84 38.74 5,146,785 +0.48(+1.26%)
Jun 09, 2003 39.60 39.82 37.98 38.26 5,602,294 -1.99(-4.94%)
Jun 06, 2003 41.01 42.04 40.06 40.25 6,471,320 -0.39(-0.96%)
Jun 05, 2003 39.10 40.84 39.10 40.64 6,195,032 +0.90(+2.27%)
Jun 04, 2003 38.26 39.83 38.04 39.73 6,110,654 +1.56(+4.08%)
Jun 03, 2003 39.00 39.80 37.88 38.18 9,056,290 -1.20(-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.