Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 48.75 49.17 48.55 49.01 1,229,020 +0.17(+0.34%)
Dec 30, 2003 49.09 49.21 48.65 48.84 1,234,272 -0.34(-0.68%)
Dec 29, 2003 48.45 49.34 48.45 49.17 1,659,996 +0.86(+1.77%)
Dec 26, 2003 48.52 48.62 48.13 48.32 350,559 -0.18(-0.36%)
Dec 24, 2003 48.25 48.76 48.06 48.49 497,135 -0.02(-0.03%)
Dec 23, 2003 48.53 48.53 48.05 48.51 1,328,322 +0.12(+0.25%)
Dec 22, 2003 47.74 48.44 47.74 48.39 2,805,597 +0.65(+1.36%)
Dec 19, 2003 47.41 47.89 47.06 47.74 3,165,661 +0.34(+0.71%)
Dec 18, 2003 45.21 47.48 45.99 47.41 4,294,879 +2.20(+4.86%)
Dec 17, 2003 45.18 45.38 44.81 45.21 1,540,183 +0.03(+0.07%)
Dec 16, 2003 44.34 45.26 44.34 45.18 2,571,850 +0.83(+1.88%)
Dec 15, 2003 44.98 45.78 44.24 44.34 3,097,125 -0.63(-1.40%)
Dec 12, 2003 45.08 45.08 44.70 44.98 1,650,116 +0.21(+0.46%)
Dec 11, 2003 44.42 45.18 44.40 44.77 3,730,583 +0.55(+1.25%)
Dec 10, 2003 45.72 45.85 44.10 44.22 4,632,056 -1.90(-4.13%)
Dec 09, 2003 47.34 47.34 46.11 46.12 2,359,863 -1.12(-2.37%)
Dec 08, 2003 47.30 47.65 46.89 47.24 1,589,584 -0.06(-0.14%)
Dec 05, 2003 47.50 47.50 47.18 47.30 1,299,932 -0.75(-1.56%)
Dec 04, 2003 48.25 48.29 47.79 48.05 1,413,116 -0.20(-0.41%)
Dec 03, 2003 47.85 48.78 47.73 48.25 2,381,750 +0.65(+1.36%)
Dec 02, 2003 48.11 48.13 47.58 47.61 2,051,076 -0.53(-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.