Capital One Financial (NY: COF )

162.86 USD +1.43 (+0.89%)
Streaming Delayed Price Updated: 10:47 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 52.65 53.40 52.56 53.40 1,131,000 +0.51(+0.96%)
Aug 28, 2003 52.39 53.00 51.44 52.89 1,473,700 +0.53(+1.01%)
Aug 27, 2003 52.74 53.08 52.15 52.36 1,755,500 -0.38(-0.72%)
Aug 26, 2003 52.31 52.90 51.70 52.74 2,047,600 +0.47(+0.90%)
Aug 25, 2003 51.66 52.42 51.20 52.27 2,235,000 +0.61(+1.18%)
Aug 22, 2003 52.20 52.30 51.51 51.66 2,283,700 +0.26(+0.51%)
Aug 21, 2003 51.30 51.89 50.85 51.40 1,933,400 +0.25(+0.49%)
Aug 20, 2003 50.75 51.60 50.38 51.15 2,252,800 +0.45(+0.89%)
Aug 19, 2003 50.58 50.82 49.85 50.70 1,555,600 +0.50(+1.00%)
Aug 18, 2003 49.97 50.49 49.43 50.20 1,962,400 +0.44(+0.88%)
Aug 15, 2003 49.51 49.84 48.83 49.76 822,900 -0.12(-0.24%)
Aug 14, 2003 49.54 50.39 49.43 49.88 1,468,100 +0.06(+0.12%)
Aug 13, 2003 50.50 50.50 49.51 49.82 2,315,500 -0.67(-1.33%)
Aug 12, 2003 50.70 51.50 50.20 50.49 8,822,600 +2.40(+4.99%)
Aug 11, 2003 47.82 48.78 47.82 48.09 2,502,600 +0.28(+0.59%)
Aug 08, 2003 47.00 48.03 47.00 47.81 1,962,400 +1.01(+2.16%)
Aug 07, 2003 46.53 46.88 45.80 46.80 2,529,100 +0.27(+0.58%)
Aug 06, 2003 46.28 47.17 45.68 46.53 3,094,200 +0.64(+1.39%)
Aug 05, 2003 47.00 47.50 45.81 45.89 2,646,800 -1.30(-2.75%)
Aug 04, 2003 47.26 47.75 45.55 47.19 2,934,100 -0.06(-0.13%)
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.