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 (%)
Aug 29, 2003 40.25 40.82 40.18 40.82 1,479,555 +0.39(+0.96%)
Aug 28, 2003 40.05 40.51 39.32 40.43 1,927,869 +0.41(+1.01%)
Aug 27, 2003 40.32 40.58 39.86 40.02 2,296,515 -0.29(-0.72%)
Aug 26, 2003 39.99 40.44 39.52 40.32 2,678,635 +0.36(+0.90%)
Aug 25, 2003 39.49 40.07 39.14 39.96 2,923,789 +0.47(+1.18%)
Aug 22, 2003 39.90 39.98 39.38 39.49 2,987,497 +0.20(+0.51%)
Aug 21, 2003 39.21 39.67 38.87 39.29 2,529,241 +0.19(+0.49%)
Aug 20, 2003 38.79 39.44 38.51 39.10 2,947,075 +0.34(+0.89%)
Aug 19, 2003 38.66 38.85 38.11 38.76 2,035,009 +0.38(+1.00%)
Aug 18, 2003 38.20 38.60 37.79 38.37 2,567,178 +0.34(+0.88%)
Aug 15, 2003 37.85 38.10 37.33 38.04 1,076,503 -0.09(-0.24%)
Aug 14, 2003 37.87 38.52 37.79 38.13 1,920,543 +0.05(+0.12%)
Aug 13, 2003 38.60 38.60 37.85 38.08 3,029,098 -0.51(-1.33%)
Aug 12, 2003 38.76 39.37 38.37 38.60 11,541,577 +1.83(+4.99%)
Aug 11, 2003 36.55 37.29 36.55 36.76 3,273,859 +0.21(+0.59%)
Aug 08, 2003 35.93 36.72 35.93 36.55 2,567,178 +0.77(+2.16%)
Aug 07, 2003 35.57 35.84 35.01 35.77 3,308,526 +0.21(+0.58%)
Aug 06, 2003 35.38 36.06 34.92 35.57 4,047,780 +0.49(+1.39%)
Aug 05, 2003 35.93 36.31 35.02 35.08 3,462,499 -0.99(-2.75%)
Aug 04, 2003 36.13 36.50 34.82 36.07 3,838,340 -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.