Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 37.89 38.59 37.60 38.52 3,840,024 +0.63(+1.67%)
May 29, 2003 39.27 39.62 37.52 37.89 6,427,426 -1.37(-3.48%)
May 28, 2003 37.53 39.36 37.53 39.26 7,442,829 +1.73(+4.60%)
May 27, 2003 35.95 37.78 35.51 37.53 5,986,251 +1.58(+4.40%)
May 23, 2003 35.76 36.06 35.43 35.95 3,595,302 +0.18(+0.51%)
May 22, 2003 35.27 35.99 35.03 35.76 5,800,052 +0.36(+1.02%)
May 21, 2003 34.26 35.41 33.75 35.40 5,562,083 +1.15(+3.36%)
May 20, 2003 34.21 35.02 33.88 34.25 4,385,741 +0.05(+0.14%)
May 19, 2003 35.39 35.47 33.91 34.20 5,323,613 -1.66(-4.62%)
May 16, 2003 35.52 36.15 35.35 35.86 6,006,009 +0.00(+0.00%)
May 15, 2003 36.79 37.19 35.81 35.86 8,125,725 -0.40(-1.10%)
May 14, 2003 37.66 38.35 36.16 36.26 10,842,804 -1.33(-3.53%)
May 13, 2003 36.75 38.44 36.74 37.59 5,629,860 +0.28(+0.75%)
May 12, 2003 36.57 37.49 35.99 37.31 8,745,221 +1.39(+3.87%)
May 09, 2003 36.20 36.31 34.52 35.91 8,495,622 +0.10(+0.29%)
May 08, 2003 36.39 37.25 35.63 35.81 6,994,026 -1.42(-3.82%)
May 07, 2003 36.80 37.74 36.35 37.23 8,515,630 -0.03(-0.09%)
May 06, 2003 35.50 37.47 35.47 37.27 12,295,381 +1.74(+4.91%)
May 05, 2003 34.59 35.82 34.59 35.52 7,653,413 +1.30(+3.79%)
May 02, 2003 33.14 34.31 33.14 34.23 4,939,085 +1.10(+3.31%)
May 01, 2003 33.48 33.55 32.23 33.13 4,776,771 -0.35(-1.05%)
Apr 30, 2003 32.39 34.04 31.88 33.48 9,458,755 +1.42(+4.41%)
Apr 29, 2003 31.23 32.19 31.23 32.07 4,210,671 +0.98(+3.16%)
Apr 28, 2003 30.27 31.39 30.14 31.08 2,852,007 +0.94(+3.13%)
Apr 25, 2003 30.35 30.45 29.83 30.14 3,882,541 -0.56(-1.82%)
Apr 24, 2003 31.24 31.70 30.37 30.70 5,675,002 -0.54(-1.74%)
Apr 23, 2003 31.32 31.65 30.62 31.24 6,366,027 +0.71(+2.33%)
Apr 22, 2003 28.87 30.53 28.42 30.53 11,303,237 +0.71(+2.39%)
Apr 21, 2003 30.05 30.38 29.68 29.82 4,485,405 -0.10(-0.35%)
Apr 17, 2003 29.34 30.76 29.34 29.92 4,223,301 +0.58(+1.99%)
Apr 16, 2003 29.94 30.39 29.13 29.34 4,450,266 -0.64(-2.13%)
Apr 15, 2003 28.19 30.19 28.15 29.98 7,968,288 +1.86(+6.63%)
Apr 14, 2003 27.44 28.15 27.11 28.12 3,036,455 +0.84(+3.08%)
Apr 11, 2003 27.91 27.98 27.12 27.28 3,556,161 -0.20(-0.73%)
Apr 10, 2003 26.47 27.59 26.44 27.48 5,222,198 +1.46(+5.59%)
Apr 09, 2003 26.71 27.07 26.01 26.02 2,764,097 -0.62(-2.31%)
Apr 08, 2003 26.94 27.11 26.39 26.64 2,778,603 -0.30(-1.13%)
Apr 07, 2003 27.95 28.09 26.93 26.94 5,630,110 +0.04(+0.15%)
Apr 04, 2003 26.57 27.21 26.49 26.90 2,574,397 +0.33(+1.23%)
Apr 03, 2003 26.62 27.11 26.47 26.57 3,025,200 +0.20(+0.76%)
Apr 02, 2003 25.35 26.67 25.35 26.37 4,371,485 +1.29(+5.13%)
Apr 01, 2003 24.07 25.21 24.03 25.09 3,530,026 +1.09(+4.53%)
Mar 31, 2003 24.10 24.75 23.81 24.00 3,958,321 -0.94(-3.75%)
Mar 28, 2003 24.88 25.51 24.15 24.93 1,922,763 -0.18(-0.73%)
Mar 27, 2003 25.65 25.65 24.60 25.12 4,121,886 -0.52(-2.03%)
Mar 26, 2003 25.21 26.35 25.21 25.64 3,415,981 +0.46(+1.84%)
Mar 25, 2003 24.81 25.58 24.79 25.17 2,556,014 +0.18(+0.70%)
Mar 24, 2003 25.35 25.68 24.65 25.00 3,922,932 -1.07(-4.11%)
Mar 21, 2003 25.39 26.24 25.19 26.07 4,912,075 +1.14(+4.55%)
Mar 20, 2003 25.05 25.47 24.08 24.93 5,079,391 -0.18(-0.70%)
Mar 19, 2003 24.35 25.30 24.26 25.11 6,265,362 +0.86(+3.53%)
Mar 18, 2003 24.12 24.53 23.81 24.25 4,786,025 +0.30(+1.24%)
Mar 17, 2003 22.59 24.09 22.07 23.96 6,195,084 +1.37(+6.05%)
Mar 14, 2003 22.79 22.83 22.03 22.59 5,014,990 -0.04(-0.18%)
Mar 13, 2003 22.10 22.85 21.69 22.63 5,633,611 +1.62(+7.73%)
Mar 12, 2003 20.30 21.02 20.26 21.01 5,498,557 +0.71(+3.51%)
Mar 11, 2003 21.51 21.78 19.92 20.30 8,361,194 -1.33(-6.14%)
Mar 10, 2003 21.87 22.47 21.46 21.62 4,731,628 -0.35(-1.60%)
Mar 07, 2003 21.63 22.21 20.79 21.98 4,404,373 +0.45(+2.08%)
Mar 06, 2003 22.17 22.23 21.53 21.53 3,667,205 -0.63(-2.85%)
Mar 05, 2003 22.03 22.35 21.79 22.16 4,529,048 +0.27(+1.24%)
Mar 04, 2003 22.60 22.60 21.71 21.89 8,923,792 -0.70(-3.11%)
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.