Skip to main content

Capital One Financial (NY: COF )

118.44 -1.66 (-1.38%)
Streaming Delayed Price Updated: 9:37 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 48.92 49.12 48.53 49.01 726,910 -0.01(-0.02%)
Nov 26, 2003 48.34 49.02 48.05 49.02 1,926,690 +0.85(+1.77%)
Nov 25, 2003 48.22 48.92 48.16 48.17 1,958,125 +0.09(+0.19%)
Nov 24, 2003 46.63 48.22 46.62 48.08 2,833,074 +1.71(+3.68%)
Nov 21, 2003 46.80 47.27 46.38 46.37 2,283,565 -0.43(-0.91%)
Nov 20, 2003 47.48 47.81 46.78 46.80 1,983,103 -0.84(-1.76%)
Nov 19, 2003 47.23 47.69 46.41 47.64 2,334,739 +0.32(+0.68%)
Nov 18, 2003 47.97 47.99 47.21 47.32 1,906,829 -0.25(-0.52%)
Nov 17, 2003 47.07 48.30 46.97 47.56 3,105,634 -0.74(-1.53%)
Nov 14, 2003 49.29 49.61 48.30 48.30 1,885,629 -1.00(-2.03%)
Nov 13, 2003 49.60 49.60 49.12 49.30 2,244,820 -0.29(-0.58%)
Nov 12, 2003 48.87 49.65 48.83 49.59 1,905,245 +0.78(+1.60%)
Nov 11, 2003 48.65 49.29 48.81 48.81 2,545,404 +0.16(+0.32%)
Nov 10, 2003 49.12 49.38 48.53 48.65 2,685,645 -0.59(-1.20%)
Nov 07, 2003 50.15 50.40 49.24 49.24 2,380,674 -0.78(-1.56%)
Nov 06, 2003 50.29 50.31 49.29 50.02 2,575,621 -0.27(-0.54%)
Nov 05, 2003 50.64 50.64 49.84 50.29 2,182,680 -0.34(-0.68%)
Nov 04, 2003 50.25 50.84 50.25 50.64 2,945,899 -0.09(-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.