Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 39.92 40.51 39.41 39.52 3,067,181 +0.24(+0.61%)
Jul 30, 2003 39.87 40.13 38.91 39.28 3,207,094 -0.59(-1.47%)
Jul 29, 2003 40.66 40.76 39.67 39.86 3,097,855 -0.80(-1.97%)
Jul 28, 2003 41.08 41.12 40.50 40.66 2,541,839 -0.42(-1.02%)
Jul 25, 2003 39.59 41.16 39.59 41.08 3,629,623 +1.49(+3.77%)
Jul 24, 2003 39.67 40.41 39.42 39.59 2,908,597 +0.10(+0.25%)
Jul 23, 2003 39.93 39.93 39.24 39.49 3,444,123 -0.44(-1.09%)
Jul 22, 2003 40.88 40.91 39.34 39.93 4,198,976 -0.68(-1.69%)
Jul 21, 2003 40.50 41.15 40.37 40.61 3,160,537 +0.23(+0.57%)
Jul 18, 2003 40.33 40.84 39.09 40.38 9,384,135 +0.61(+1.53%)
Jul 17, 2003 41.65 42.15 36.71 39.77 24,497,806 -5.86(-12.83%)
Jul 16, 2003 44.79 45.86 44.09 45.63 5,841,199 +2.14(+4.91%)
Jul 15, 2003 45.45 45.69 43.24 43.49 5,547,794 -1.90(-4.18%)
Jul 14, 2003 43.59 46.11 43.51 45.39 6,913,707 +2.71(+6.34%)
Jul 11, 2003 41.82 42.77 41.32 42.68 2,764,925 +0.85(+2.03%)
Jul 10, 2003 42.70 42.71 41.45 41.83 2,904,959 -0.87(-2.03%)
Jul 09, 2003 42.89 43.10 42.34 42.70 2,212,303 -0.23(-0.54%)
Jul 08, 2003 42.19 43.05 42.19 42.93 3,161,507 +0.76(+1.80%)
Jul 07, 2003 41.28 42.46 41.24 42.17 3,647,203 +1.55(+3.82%)
Jul 03, 2003 40.63 41.12 39.93 40.62 1,646,467 -0.01(-0.02%)
Jul 02, 2003 40.39 41.17 39.80 40.63 3,573,367 +0.24(+0.59%)
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.