Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 46.60 47.01 46.41 46.85 1,285,716 +0.16(+0.34%)
Dec 30, 2003 46.92 47.04 46.51 46.68 1,291,211 -0.32(-0.68%)
Dec 29, 2003 46.32 47.17 46.32 47.01 1,736,573 +0.82(+1.77%)
Dec 26, 2003 46.38 46.48 46.00 46.19 366,730 -0.17(-0.36%)
Dec 24, 2003 46.13 46.61 45.94 46.36 520,069 -0.02(-0.03%)
Dec 23, 2003 46.39 46.39 45.94 46.37 1,389,599 +0.11(+0.25%)
Dec 22, 2003 45.64 46.30 45.64 46.26 2,935,023 +0.62(+1.36%)
Dec 19, 2003 45.32 45.78 44.99 45.64 3,311,697 +0.32(+0.71%)
Dec 18, 2003 43.21 45.39 43.96 45.32 4,493,007 +2.10(+4.86%)
Dec 17, 2003 43.18 43.38 42.83 43.21 1,611,233 +0.03(+0.07%)
Dec 16, 2003 42.39 43.26 42.39 43.18 2,690,492 +0.79(+1.88%)
Dec 15, 2003 42.99 43.76 42.29 42.39 3,239,999 -0.60(-1.40%)
Dec 12, 2003 43.09 43.09 42.73 42.99 1,726,237 +0.20(+0.46%)
Dec 11, 2003 42.46 43.18 42.44 42.79 3,902,679 +0.53(+1.25%)
Dec 10, 2003 43.70 43.83 42.15 42.27 4,845,738 -1.82(-4.13%)
Dec 09, 2003 45.25 45.25 44.08 44.09 2,468,726 -1.07(-2.37%)
Dec 08, 2003 45.22 45.55 44.82 45.16 1,662,913 -0.06(-0.14%)
Dec 05, 2003 45.40 45.40 45.10 45.22 1,359,899 -0.72(-1.56%)
Dec 04, 2003 46.13 46.16 45.68 45.94 1,478,305 -0.19(-0.41%)
Dec 03, 2003 45.74 46.63 45.63 46.13 2,491,623 +0.62(+1.36%)
Dec 02, 2003 45.99 46.01 45.48 45.51 2,145,695 -0.50(-1.10%)
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.