Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 36.21 36.89 35.94 36.82 4,017,683 +0.60(+1.67%)
May 29, 2003 37.54 37.87 35.86 36.21 6,724,791 -1.31(-3.48%)
May 28, 2003 35.87 37.62 35.87 37.52 7,787,172 +1.65(+4.60%)
May 27, 2003 34.36 36.11 33.94 35.87 6,263,205 +1.51(+4.41%)
May 23, 2003 34.18 34.46 33.86 34.36 3,761,639 +0.18(+0.51%)
May 22, 2003 33.71 34.40 33.48 34.18 6,068,392 +0.34(+1.02%)
May 21, 2003 32.74 33.84 32.26 33.84 5,819,413 +1.10(+3.36%)
May 20, 2003 32.70 33.47 32.38 32.74 4,588,647 +0.05(+0.14%)
May 19, 2003 33.83 33.90 32.41 32.69 5,569,910 -1.58(-4.62%)
May 16, 2003 33.95 34.55 33.78 34.27 6,283,877 +0.00(+0.00%)
May 15, 2003 35.16 35.55 34.23 34.27 8,501,663 -0.38(-1.10%)
May 14, 2003 36.00 36.66 34.56 34.65 11,344,447 -1.27(-3.53%)
May 13, 2003 35.12 36.74 35.11 35.92 5,890,325 +0.27(+0.75%)
May 12, 2003 34.95 35.83 34.39 35.66 9,149,819 +1.33(+3.87%)
May 09, 2003 34.60 34.70 33.00 34.33 8,888,673 +0.10(+0.29%)
May 08, 2003 34.78 35.60 34.05 34.23 7,317,605 -1.36(-3.82%)
May 07, 2003 35.17 36.08 34.75 35.59 8,909,606 -0.03(-0.09%)
May 06, 2003 33.93 35.82 33.90 35.62 12,864,227 +1.67(+4.91%)
May 05, 2003 33.06 34.23 33.06 33.95 8,007,498 +1.24(+3.79%)
May 02, 2003 31.67 32.79 31.67 32.71 5,167,592 +1.05(+3.31%)
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.