Skip to main content

Capital One Financial (NY: COF )

102.49 +0.41 (+0.40%)
Streaming Delayed Price Updated: 3:17 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 49.36 50.63 49.25 50.15 4,569,613 +0.68(+1.38%)
Oct 30, 2003 52.28 51.05 49.07 49.46 8,276,225 -2.81(-5.38%)
Oct 29, 2003 52.89 52.89 52.07 52.28 3,700,792 -0.61(-1.15%)
Oct 28, 2003 51.47 52.75 50.92 52.89 3,966,918 +1.96(+3.85%)
Oct 27, 2003 51.22 51.84 50.68 50.92 1,943,995 -0.18(-0.36%)
Oct 24, 2003 51.53 51.53 50.67 51.10 2,770,502 -0.43(-0.83%)
Oct 23, 2003 49.49 52.28 49.49 51.53 5,735,961 +1.96(+3.96%)
Oct 22, 2003 50.96 50.96 49.56 49.57 3,390,170 -1.39(-2.72%)
Oct 21, 2003 50.44 51.01 50.36 50.96 2,801,540 +0.59(+1.18%)
Oct 20, 2003 49.90 50.43 49.81 50.36 2,051,779 +0.46(+0.93%)
Oct 17, 2003 50.57 51.01 49.74 49.90 1,923,141 -0.67(-1.32%)
Oct 16, 2003 50.02 50.67 49.91 50.57 2,808,572 +0.05(+0.10%)
Oct 15, 2003 51.24 51.34 50.26 50.52 2,528,260 -0.91(-1.76%)
Oct 14, 2003 51.96 51.53 50.93 51.43 3,350,160 -0.54(-1.03%)
Oct 13, 2003 51.13 52.25 51.13 51.96 1,913,078 +0.84(+1.65%)
Oct 10, 2003 52.19 52.20 50.96 51.12 4,245,048 -1.07(-2.05%)
Oct 09, 2003 50.16 52.37 50.16 52.19 4,493,594 +2.04(+4.06%)
Oct 08, 2003 49.96 50.73 49.61 50.16 3,011,167 +0.20(+0.40%)
Oct 07, 2003 49.78 50.07 49.28 49.96 3,225,160 +0.17(+0.35%)
Oct 06, 2003 49.24 49.90 49.24 49.78 2,302,629 +0.54(+1.11%)
Oct 03, 2003 49.65 50.11 49.12 49.24 3,009,349 +0.36(+0.74%)
Oct 02, 2003 48.51 48.99 48.43 48.88 2,325,180 +0.54(+1.11%)
Oct 01, 2003 47.05 48.37 47.03 48.34 2,473,944 +1.29(+2.75%)
Sep 30, 2003 47.26 47.81 46.46 47.05 2,750,739 -0.59(-1.25%)
Sep 29, 2003 46.40 47.67 46.35 47.64 2,699,575 +1.24(+2.67%)
Sep 26, 2003 47.39 47.51 46.30 46.40 3,111,313 -0.99(-2.09%)
Sep 25, 2003 48.23 48.64 47.57 47.39 2,935,997 -0.83(-1.73%)
Sep 24, 2003 49.45 49.59 48.11 48.23 3,540,753 -1.43(-2.87%)
Sep 23, 2003 49.82 49.97 49.41 49.65 3,715,220 -0.30(-0.59%)
Sep 22, 2003 50.81 50.62 49.69 49.95 2,843,368 -0.86(-1.69%)
Sep 19, 2003 50.76 51.05 49.82 50.81 3,036,022 +0.04(+0.08%)
Sep 18, 2003 50.19 50.99 49.55 50.77 3,777,053 +0.58(+1.15%)
Sep 17, 2003 49.47 50.77 49.38 50.19 3,699,095 +0.70(+1.42%)
Sep 16, 2003 48.74 49.57 48.58 49.49 3,090,338 +0.75(+1.54%)
Sep 15, 2003 48.47 49.03 48.40 48.74 2,649,502 +0.35(+0.72%)
Sep 12, 2003 47.84 48.50 47.14 48.39 2,926,419 +0.35(+0.74%)
Sep 11, 2003 48.59 48.83 47.86 48.04 3,912,723 -0.55(-1.14%)
Sep 10, 2003 47.65 49.66 47.35 48.59 11,578,980 +2.36(+5.10%)
Sep 09, 2003 45.55 46.44 44.85 46.23 3,523,657 +0.54(+1.17%)
Sep 08, 2003 45.08 45.74 44.95 45.69 2,618,586 +1.22(+2.74%)
Sep 05, 2003 44.34 45.91 44.08 44.47 3,075,062 +0.13(+0.30%)
Sep 04, 2003 44.66 44.66 43.95 44.34 3,455,883 -0.32(-0.72%)
Sep 03, 2003 45.83 46.02 44.46 44.66 4,317,308 -1.16(-2.54%)
Sep 02, 2003 43.80 45.86 43.78 45.83 3,451,761 +1.78(+4.05%)
Aug 29, 2003 43.43 44.04 43.35 44.04 1,371,247 +0.42(+0.96%)
Aug 28, 2003 43.21 43.71 42.43 43.62 1,786,744 +0.44(+1.01%)
Aug 27, 2003 43.50 43.78 43.01 43.19 2,128,404 -0.31(-0.72%)
Aug 26, 2003 43.15 43.63 42.64 43.50 2,482,552 +0.39(+0.90%)
Aug 25, 2003 42.61 43.24 42.23 43.11 2,709,760 +0.50(+1.18%)
Aug 22, 2003 43.05 43.14 42.49 42.61 2,768,804 +0.21(+0.51%)
Aug 21, 2003 42.31 42.80 41.94 42.39 2,344,094 +0.21(+0.49%)
Aug 20, 2003 41.86 42.56 41.55 42.19 2,731,341 +0.37(+0.89%)
Aug 19, 2003 41.72 41.92 41.12 41.82 1,886,041 +0.41(+1.00%)
Aug 18, 2003 41.22 41.64 40.77 41.40 2,379,254 +0.36(+0.88%)
Aug 15, 2003 40.84 41.11 40.27 41.04 997,700 -0.10(-0.24%)
Aug 14, 2003 40.86 41.56 40.77 41.14 1,779,954 +0.05(+0.12%)
Aug 13, 2003 41.65 41.65 40.84 41.09 2,807,359 -0.55(-1.33%)
Aug 12, 2003 41.82 42.48 41.40 41.64 10,696,701 +1.98(+4.99%)
Aug 11, 2003 39.44 40.23 39.44 39.66 3,034,203 +0.23(+0.59%)
Aug 08, 2003 38.77 39.62 38.77 39.43 2,379,254 +0.83(+2.16%)
Aug 07, 2003 38.38 38.67 37.78 38.60 3,066,332 +0.22(+0.58%)
Aug 06, 2003 38.17 38.91 37.68 38.38 3,751,471 +0.53(+1.39%)
Aug 05, 2003 38.77 39.18 37.78 37.85 3,209,034 -1.07(-2.75%)
Aug 04, 2003 38.98 39.38 37.57 38.92 3,557,363 -0.05(-0.13%)
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.