Capital One Financial (NY: COF )

159.57 USD -0.60 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 59.60 59.85 59.13 59.72 596,600 -0.01(-0.02%)
Nov 26, 2003 58.90 59.73 58.55 59.73 1,581,300 +1.04(+1.77%)
Nov 25, 2003 58.75 59.61 58.68 58.69 1,607,100 +0.11(+0.19%)
Nov 24, 2003 56.82 58.75 56.80 58.58 2,325,200 +2.08(+3.68%)
Nov 21, 2003 57.02 57.60 56.51 56.50 1,874,200 -0.52(-0.91%)
Nov 20, 2003 57.85 58.25 57.00 57.02 1,627,600 -1.02(-1.76%)
Nov 19, 2003 57.55 58.11 56.55 58.04 1,916,200 +0.39(+0.68%)
Nov 18, 2003 58.45 58.47 57.52 57.65 1,565,000 -0.30(-0.52%)
Nov 17, 2003 57.35 58.85 57.23 57.95 2,548,900 -0.90(-1.53%)
Nov 14, 2003 60.05 60.45 58.85 58.85 1,547,600 -1.22(-2.03%)
Nov 13, 2003 60.43 60.43 59.85 60.07 1,842,400 -0.35(-0.58%)
Nov 12, 2003 59.55 60.49 59.50 60.42 1,563,700 +0.95(+1.60%)
Nov 11, 2003 59.28 60.05 59.47 59.47 2,089,100 +0.19(+0.32%)
Nov 10, 2003 59.85 60.17 59.13 59.28 2,204,200 -0.72(-1.20%)
Nov 07, 2003 61.10 61.41 59.99 60.00 1,953,900 -0.95(-1.56%)
Nov 06, 2003 61.28 61.30 60.06 60.95 2,113,900 -0.33(-0.54%)
Nov 05, 2003 61.70 61.70 60.73 61.28 1,791,400 -0.42(-0.68%)
Nov 04, 2003 61.22 61.94 61.22 61.70 2,417,800 -0.11(-0.18%)
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.