Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 45.82 46.35 45.04 45.61 2,837,489 -0.58(-1.25%)
Sep 29, 2003 44.98 46.22 44.93 46.18 2,784,711 +1.20(+2.67%)
Sep 26, 2003 45.94 46.06 44.88 44.98 3,209,434 -0.96(-2.09%)
Sep 25, 2003 46.76 47.15 46.12 45.94 3,028,589 -0.81(-1.73%)
Sep 24, 2003 47.93 48.08 46.64 46.75 3,652,417 -1.38(-2.87%)
Sep 23, 2003 48.29 48.44 47.90 48.13 3,832,386 -0.29(-0.59%)
Sep 22, 2003 49.25 49.07 48.17 48.42 2,933,039 -0.83(-1.69%)
Sep 19, 2003 49.21 49.49 48.29 49.25 3,131,768 +0.04(+0.08%)
Sep 18, 2003 48.65 49.43 48.04 49.21 3,896,170 +0.56(+1.15%)
Sep 17, 2003 47.96 49.21 47.87 48.65 3,815,752 +0.68(+1.42%)
Sep 16, 2003 47.25 48.05 47.10 47.97 3,187,798 +0.73(+1.54%)
Sep 15, 2003 46.98 47.53 46.92 47.25 2,733,059 +0.34(+0.72%)
Sep 12, 2003 46.38 47.02 45.70 46.91 3,018,709 +0.34(+0.74%)
Sep 11, 2003 47.10 47.34 46.40 46.57 4,036,118 -0.54(-1.14%)
Sep 10, 2003 46.19 48.14 45.90 47.10 11,944,144 +2.29(+5.10%)
Sep 09, 2003 44.15 45.02 43.48 44.82 3,634,782 +0.52(+1.17%)
Sep 08, 2003 43.70 44.34 43.58 44.30 2,701,167 +1.18(+2.74%)
Sep 05, 2003 42.99 44.50 42.73 43.11 3,172,040 +0.13(+0.30%)
Sep 04, 2003 43.30 43.30 42.60 42.99 3,564,871 -0.31(-0.72%)
Sep 03, 2003 44.42 44.62 43.10 43.30 4,453,462 -1.13(-2.54%)
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.