Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 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%)
Nov 03, 2003 49.90 50.83 49.65 50.73 3,715,537 +0.83(+1.66%)
Oct 31, 2003 49.11 50.38 49.01 49.90 4,592,231 +0.68(+1.38%)
Oct 30, 2003 52.02 50.80 48.83 49.22 8,317,189 -2.80(-5.38%)
Oct 29, 2003 52.63 52.63 51.81 52.02 3,719,110 -0.61(-1.15%)
Oct 28, 2003 51.21 52.49 50.67 52.63 3,986,553 +1.95(+3.85%)
Oct 27, 2003 50.97 51.58 50.43 50.67 1,953,617 -0.18(-0.36%)
Oct 24, 2003 51.28 51.28 50.42 50.85 2,784,215 -0.43(-0.83%)
Oct 23, 2003 49.24 52.03 49.24 51.28 5,764,352 +1.95(+3.96%)
Oct 22, 2003 50.70 50.70 49.32 49.33 3,406,950 -1.38(-2.72%)
Oct 21, 2003 50.20 50.75 50.11 50.70 2,815,406 +0.59(+1.18%)
Oct 20, 2003 49.65 50.18 49.56 50.11 2,061,934 +0.46(+0.93%)
Oct 17, 2003 50.32 50.75 49.49 49.65 1,932,660 -0.66(-1.32%)
Oct 16, 2003 49.78 50.42 49.66 50.32 2,822,473 +0.05(+0.10%)
Oct 15, 2003 50.98 51.09 50.02 50.27 2,540,774 -0.90(-1.76%)
Oct 14, 2003 51.71 51.28 50.68 51.17 3,366,742 -0.53(-1.03%)
Oct 13, 2003 50.88 51.99 50.88 51.71 1,922,547 +0.84(+1.65%)
Oct 10, 2003 51.94 51.94 50.71 50.87 4,266,059 -1.07(-2.05%)
Oct 09, 2003 49.91 52.12 49.91 51.94 4,515,836 +2.03(+4.06%)
Oct 08, 2003 49.71 50.48 49.37 49.91 3,026,072 +0.20(+0.40%)
Oct 07, 2003 49.54 49.82 49.04 49.71 3,241,123 +0.17(+0.35%)
Oct 06, 2003 49.00 49.65 49.00 49.54 2,314,026 +0.54(+1.11%)
Oct 03, 2003 49.41 49.86 48.87 49.00 3,024,244 +0.36(+0.74%)
Oct 02, 2003 48.28 48.75 48.19 48.64 2,336,689 +0.53(+1.11%)
Oct 01, 2003 46.81 48.14 46.80 48.10 2,486,189 +1.29(+2.75%)
Sep 30, 2003 47.03 47.58 46.23 46.81 2,764,355 -0.59(-1.25%)
Sep 29, 2003 46.17 47.44 46.12 47.41 2,712,937 +1.23(+2.67%)
Sep 26, 2003 47.16 47.27 46.07 46.17 3,126,713 -0.98(-2.09%)
Sep 25, 2003 48.00 48.40 47.34 47.16 2,950,529 -0.83(-1.73%)
Sep 24, 2003 49.20 49.35 47.87 47.99 3,558,278 -1.42(-2.87%)
Sep 23, 2003 49.57 49.72 49.17 49.41 3,733,609 -0.30(-0.59%)
Sep 22, 2003 50.56 50.37 49.45 49.70 2,857,442 -0.85(-1.69%)
Sep 19, 2003 50.51 50.80 49.57 50.56 3,051,049 +0.04(+0.08%)
Sep 18, 2003 49.94 50.74 49.31 50.52 3,795,748 +0.57(+1.15%)
Sep 17, 2003 49.23 50.52 49.14 49.94 3,717,404 +0.70(+1.42%)
Sep 16, 2003 48.50 49.33 48.34 49.24 3,105,634 +0.75(+1.54%)
Sep 15, 2003 48.23 48.78 48.16 48.50 2,662,616 +0.34(+0.72%)
Sep 12, 2003 47.60 48.26 46.90 48.15 2,940,904 +0.35(+0.74%)
Sep 11, 2003 48.35 48.59 47.63 47.80 3,932,090 -0.55(-1.14%)
Sep 10, 2003 47.41 49.42 47.12 48.35 11,636,292 +2.35(+5.10%)
Sep 09, 2003 45.32 46.21 44.63 46.00 3,541,098 +0.53(+1.17%)
Sep 08, 2003 44.85 45.52 44.73 45.47 2,631,547 +1.21(+2.74%)
Sep 05, 2003 44.12 45.68 43.86 44.25 3,090,282 +0.13(+0.30%)
Sep 04, 2003 44.44 44.44 43.73 44.12 3,472,989 -0.32(-0.72%)
Sep 03, 2003 45.60 45.80 44.24 44.44 4,338,677 -1.16(-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.