Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.