Capital One Financial (NY: COF )

169.95 USD +3.78 (+2.27%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 30.50 31.13 30.32 30.97 2,485,400 +0.57(+1.87%)
Feb 27, 2003 30.10 30.92 29.86 30.40 2,100,600 +0.55(+1.84%)
Feb 26, 2003 29.98 30.12 29.62 29.85 2,481,700 -0.25(-0.83%)
Feb 25, 2003 29.55 30.20 28.90 30.10 3,491,300 +0.32(+1.07%)
Feb 24, 2003 30.63 30.64 29.56 29.78 2,605,000 -1.04(-3.37%)
Feb 21, 2003 30.30 31.09 29.86 30.82 2,339,100 +0.65(+2.15%)
Feb 20, 2003 31.00 31.00 30.03 30.17 2,329,500 -0.68(-2.20%)
Feb 19, 2003 32.11 32.74 30.44 30.85 4,119,300 -1.25(-3.89%)
Feb 18, 2003 30.50 32.39 30.50 32.10 4,030,000 +1.89(+6.26%)
Feb 14, 2003 29.20 30.29 29.01 30.21 2,888,900 +1.10(+3.78%)
Feb 13, 2003 29.76 29.76 28.12 29.11 5,485,500 -0.64(-2.15%)
Feb 12, 2003 29.40 30.36 29.32 29.75 4,103,800 +0.04(+0.13%)
Feb 11, 2003 29.84 30.45 29.62 29.71 2,514,500 -0.13(-0.44%)
Feb 10, 2003 30.08 30.18 29.05 29.84 2,526,900 -0.16(-0.53%)
Feb 07, 2003 30.40 31.01 29.62 30.00 2,409,600 +0.18(+0.60%)
Feb 06, 2003 30.54 30.54 29.82 29.82 2,927,600 -0.75(-2.45%)
Feb 05, 2003 31.12 31.79 30.32 30.57 2,485,000 -0.47(-1.51%)
Feb 04, 2003 31.05 31.45 30.50 31.04 2,969,200 -0.78(-2.45%)
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.