Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 38.89 39.61 38.59 39.53 3,741,529 +0.65(+1.67%)
May 29, 2003 40.31 40.67 38.51 38.89 6,262,565 -1.40(-3.48%)
May 28, 2003 38.52 40.40 38.52 40.29 7,251,923 +1.77(+4.60%)
May 27, 2003 36.89 38.78 36.44 38.52 5,832,706 +1.62(+4.40%)
May 23, 2003 36.70 37.01 36.36 36.89 3,503,084 +0.19(+0.51%)
May 22, 2003 36.19 36.94 35.95 36.70 5,651,283 +0.37(+1.02%)
May 21, 2003 35.16 36.34 34.64 36.33 5,419,417 +1.18(+3.36%)
May 20, 2003 35.11 35.94 34.77 35.15 4,273,248 +0.05(+0.14%)
May 19, 2003 36.33 36.40 34.80 35.10 5,187,064 -1.70(-4.62%)
May 16, 2003 36.46 37.10 36.28 36.80 5,851,957 +0.00(+0.00%)
May 15, 2003 37.75 38.17 36.75 36.80 7,917,303 -0.41(-1.10%)
May 14, 2003 38.66 39.36 37.11 37.21 10,564,690 -1.36(-3.53%)
May 13, 2003 37.71 39.45 37.70 38.57 5,485,456 +0.29(+0.75%)
May 12, 2003 37.53 38.48 36.93 38.29 8,520,910 +1.43(+3.87%)
May 09, 2003 37.15 37.26 35.43 36.86 8,277,712 +0.11(+0.29%)
May 08, 2003 37.34 38.23 36.56 36.75 6,814,632 -1.46(-3.82%)
May 07, 2003 37.77 38.74 37.31 38.21 8,297,207 -0.03(-0.09%)
May 06, 2003 36.43 38.46 36.40 38.25 11,980,009 +1.79(+4.91%)
May 05, 2003 35.51 36.76 35.51 36.46 7,457,106 +1.33(+3.79%)
May 02, 2003 34.01 35.21 34.01 35.13 4,812,400 +1.12(+3.31%)
May 01, 2003 34.36 34.44 33.08 34.00 4,654,248 -0.36(-1.05%)
Apr 30, 2003 33.24 34.94 32.72 34.36 9,216,141 +1.45(+4.41%)
Apr 29, 2003 32.05 33.03 32.05 32.91 4,102,669 +1.01(+3.16%)
Apr 28, 2003 31.06 32.21 30.93 31.90 2,778,854 +0.97(+3.13%)
Apr 25, 2003 31.15 31.25 30.61 30.93 3,782,955 -0.57(-1.82%)
Apr 24, 2003 32.07 32.53 31.17 31.51 5,529,441 -0.56(-1.74%)
Apr 23, 2003 32.14 32.48 31.43 32.07 6,202,740 +0.73(+2.33%)
Apr 22, 2003 29.63 31.34 29.17 31.34 11,013,313 +0.73(+2.39%)
Apr 21, 2003 30.84 31.18 30.46 30.61 4,370,356 -0.11(-0.35%)
Apr 17, 2003 30.11 31.57 30.11 30.71 4,114,975 +0.60(+1.99%)
Apr 16, 2003 30.73 31.19 29.90 30.11 4,336,119 -0.66(-2.13%)
Apr 15, 2003 28.93 30.98 28.89 30.77 7,763,904 +1.91(+6.63%)
Apr 14, 2003 28.16 28.89 27.82 28.86 2,958,571 +0.86(+3.08%)
Apr 11, 2003 28.64 28.72 27.83 28.00 3,464,947 -0.21(-0.73%)
Apr 10, 2003 27.17 28.32 27.13 28.20 5,088,250 +1.49(+5.59%)
Apr 09, 2003 27.41 27.78 26.70 26.71 2,693,199 -0.63(-2.31%)
Apr 08, 2003 27.65 27.82 27.08 27.34 2,707,332 -0.31(-1.13%)
Apr 07, 2003 28.68 28.83 27.63 27.65 5,485,699 +0.04(+0.15%)
Apr 04, 2003 27.27 27.92 27.19 27.61 2,508,364 +0.34(+1.23%)
Apr 03, 2003 27.32 27.82 27.17 27.27 2,947,605 +0.21(+0.76%)
Apr 02, 2003 26.02 27.37 26.02 27.07 4,259,358 +1.32(+5.13%)
Apr 01, 2003 24.70 25.87 24.66 25.75 3,439,482 +1.12(+4.53%)
Mar 31, 2003 24.74 25.40 24.43 24.63 3,856,791 -0.96(-3.75%)
Mar 28, 2003 25.53 26.18 24.79 25.59 1,873,445 -0.19(-0.73%)
Mar 27, 2003 26.32 26.32 25.25 25.78 4,016,161 -0.53(-2.03%)
Mar 26, 2003 25.88 27.04 25.88 26.31 3,328,362 +0.48(+1.84%)
Mar 25, 2003 25.46 26.26 25.44 25.84 2,490,453 +0.18(+0.70%)
Mar 24, 2003 26.02 26.35 25.30 25.66 3,822,310 -1.10(-4.11%)
Mar 21, 2003 26.06 26.93 25.85 26.76 4,786,082 +1.17(+4.55%)
Mar 20, 2003 25.71 26.14 24.71 25.59 4,949,106 -0.18(-0.70%)
Mar 19, 2003 24.99 25.97 24.90 25.77 6,104,658 +0.88(+3.53%)
Mar 18, 2003 24.75 25.18 24.43 24.89 4,663,265 +0.30(+1.24%)
Mar 17, 2003 23.19 24.72 22.65 24.59 6,036,182 +1.40(+6.05%)
Mar 14, 2003 23.39 23.43 22.61 23.19 4,886,358 -0.04(-0.18%)
Mar 13, 2003 22.68 23.45 22.26 23.23 5,489,111 +1.67(+7.73%)
Mar 12, 2003 20.84 21.58 20.79 21.56 5,357,521 +0.73(+3.51%)
Mar 11, 2003 22.08 22.36 20.44 20.83 8,146,732 -1.36(-6.14%)
Mar 10, 2003 22.45 23.06 22.03 22.19 4,610,263 -0.36(-1.60%)
Mar 07, 2003 22.20 22.79 21.34 22.55 4,291,403 +0.46(+2.08%)
Mar 06, 2003 22.75 22.82 22.09 22.09 3,573,143 -0.65(-2.85%)
Mar 05, 2003 22.61 22.94 22.36 22.74 4,412,879 +0.28(+1.24%)
Mar 04, 2003 23.19 23.19 22.28 22.46 8,694,900 -0.72(-3.11%)
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.