Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 24.39 24.89 24.24 24.76 3,108,381 +0.46(+1.88%)
Feb 27, 2003 24.07 24.72 23.88 24.31 2,627,129 +0.44(+1.84%)
Feb 26, 2003 23.97 24.08 23.68 23.87 3,103,754 -0.20(-0.83%)
Feb 25, 2003 23.63 24.15 23.11 24.07 4,366,417 +0.26(+1.07%)
Feb 24, 2003 24.49 24.50 23.64 23.81 3,257,960 -0.83(-3.37%)
Feb 21, 2003 24.23 24.86 23.88 24.64 2,925,410 +0.52(+2.15%)
Feb 20, 2003 24.79 24.79 24.01 24.12 2,913,404 -0.54(-2.20%)
Feb 19, 2003 25.67 26.18 24.34 24.67 5,151,829 -1.00(-3.89%)
Feb 18, 2003 24.39 25.90 24.39 25.67 5,040,145 +1.51(+6.26%)
Feb 14, 2003 23.35 24.22 23.20 24.16 3,613,021 +0.88(+3.78%)
Feb 13, 2003 23.80 23.80 22.48 23.28 6,860,476 -0.51(-2.15%)
Feb 12, 2003 23.51 24.28 23.44 23.79 5,132,444 +0.03(+0.13%)
Feb 11, 2003 23.86 24.35 23.68 23.76 3,144,775 -0.10(-0.44%)
Feb 10, 2003 24.05 24.13 23.23 23.86 3,160,283 -0.13(-0.53%)
Feb 07, 2003 24.31 24.80 23.68 23.99 3,013,581 +0.14(+0.60%)
Feb 06, 2003 24.42 24.42 23.84 23.84 3,661,421 -0.60(-2.45%)
Feb 05, 2003 24.88 25.42 24.24 24.44 3,107,881 -0.38(-1.51%)
Feb 04, 2003 24.83 25.15 24.39 24.82 3,713,449 -0.62(-2.45%)
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.