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 (%)
Oct 31, 2003 47.85 49.09 47.75 48.62 4,713,121 +0.66(+1.38%)
Oct 30, 2003 50.68 49.50 47.57 47.96 8,536,138 -2.73(-5.38%)
Oct 29, 2003 51.28 51.28 50.48 50.68 3,817,015 -0.59(-1.15%)
Oct 28, 2003 49.90 51.15 49.37 51.28 4,091,499 +1.90(+3.85%)
Oct 27, 2003 49.66 50.26 49.13 49.37 2,005,045 -0.18(-0.36%)
Oct 24, 2003 49.96 49.96 49.12 49.55 2,857,509 -0.42(-0.83%)
Oct 23, 2003 47.98 50.69 47.98 49.96 5,916,098 +1.90(+3.96%)
Oct 22, 2003 49.40 49.40 48.05 48.06 3,496,638 -1.34(-2.72%)
Oct 21, 2003 48.91 49.45 48.83 49.40 2,889,522 +0.58(+1.18%)
Oct 20, 2003 48.38 48.89 48.29 48.83 2,116,215 +0.45(+0.93%)
Oct 17, 2003 49.03 49.45 48.22 48.38 1,983,537 -0.65(-1.32%)
Oct 16, 2003 48.50 49.12 48.39 49.03 2,896,775 +0.05(+0.10%)
Oct 15, 2003 49.68 49.78 48.73 48.98 2,607,660 -0.88(-1.76%)
Oct 14, 2003 50.38 49.96 49.38 49.86 3,455,371 -0.52(-1.03%)
Oct 13, 2003 49.57 50.66 49.57 50.38 1,973,158 +0.82(+1.65%)
Oct 10, 2003 50.60 50.61 49.41 49.56 4,378,363 -1.04(-2.05%)
Oct 09, 2003 48.63 50.78 48.63 50.60 4,634,715 +1.98(+4.06%)
Oct 08, 2003 48.44 49.18 48.10 48.63 3,105,732 +0.19(+0.40%)
Oct 07, 2003 48.27 48.54 47.78 48.44 3,326,445 +0.17(+0.35%)
Oct 06, 2003 47.74 48.38 47.74 48.27 2,374,942 +0.53(+1.11%)
Oct 03, 2003 48.14 48.58 47.62 47.74 3,103,857 +0.35(+0.74%)
Oct 02, 2003 47.04 47.50 46.96 47.39 2,398,202 +0.52(+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.