Capital One Financial (NY: COF )

156.50 USD +0.13 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 59.84 61.39 59.71 60.80 3,769,000 +0.83(+1.38%)
Oct 30, 2003 63.38 61.90 59.49 59.97 6,826,200 -3.41(-5.38%)
Oct 29, 2003 64.12 64.12 63.13 63.38 3,052,400 -0.74(-1.15%)
Oct 28, 2003 62.40 63.96 61.74 64.12 3,271,900 +2.38(+3.85%)
Oct 27, 2003 62.10 62.85 61.44 61.74 1,603,400 -0.22(-0.36%)
Oct 24, 2003 62.48 62.48 61.43 61.96 2,285,100 -0.52(-0.83%)
Oct 23, 2003 60.00 63.39 60.00 62.48 4,731,000 +2.38(+3.96%)
Oct 22, 2003 61.78 61.78 60.09 60.10 2,796,200 -1.68(-2.72%)
Oct 21, 2003 61.16 61.84 61.06 61.78 2,310,700 +0.72(+1.18%)
Oct 20, 2003 60.50 61.14 60.39 61.06 1,692,300 +0.56(+0.93%)
Oct 17, 2003 61.31 61.84 60.30 60.50 1,586,200 -0.81(-1.32%)
Oct 16, 2003 60.65 61.43 60.51 61.31 2,316,500 +0.06(+0.10%)
Oct 15, 2003 62.12 62.25 60.94 61.25 2,085,300 -1.10(-1.76%)
Oct 14, 2003 63.00 62.48 61.75 62.35 2,763,200 -0.65(-1.03%)
Oct 13, 2003 61.99 63.35 61.99 63.00 1,577,900 +1.02(+1.65%)
Oct 10, 2003 63.28 63.29 61.79 61.98 3,501,300 -1.30(-2.05%)
Oct 09, 2003 60.81 63.50 60.81 63.28 3,706,300 +2.47(+4.06%)
Oct 08, 2003 60.57 61.50 60.15 60.81 2,483,600 +0.24(+0.40%)
Oct 07, 2003 60.36 60.70 59.75 60.57 2,660,100 +0.21(+0.35%)
Oct 06, 2003 59.70 60.50 59.70 60.36 1,899,200 +0.66(+1.11%)
Oct 03, 2003 60.20 60.75 59.55 59.70 2,482,100 +0.44(+0.74%)
Oct 02, 2003 58.82 59.40 58.72 59.26 1,917,800 +0.65(+1.11%)
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.