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 (%)
Sep 30, 2003 45.82 46.36 45.05 45.61 2,837,126 -0.58(-1.25%)
Sep 29, 2003 44.99 46.22 44.93 46.19 2,784,355 +1.20(+2.67%)
Sep 26, 2003 45.95 46.06 44.89 44.99 3,209,023 -0.96(-2.09%)
Sep 25, 2003 46.77 47.16 46.13 45.95 3,028,202 -0.81(-1.73%)
Sep 24, 2003 47.94 48.08 46.65 46.76 3,651,949 -1.38(-2.87%)
Sep 23, 2003 48.30 48.44 47.91 48.14 3,831,896 -0.29(-0.59%)
Sep 22, 2003 49.26 49.08 48.18 48.43 2,932,664 -0.83(-1.69%)
Sep 19, 2003 49.21 49.50 48.30 49.26 3,131,368 +0.04(+0.08%)
Sep 18, 2003 48.66 49.44 48.04 49.22 3,895,671 +0.56(+1.15%)
Sep 17, 2003 47.97 49.22 47.88 48.66 3,815,264 +0.68(+1.42%)
Sep 16, 2003 47.25 48.06 47.10 47.98 3,187,390 +0.73(+1.54%)
Sep 15, 2003 46.99 47.53 46.93 47.25 2,732,709 +0.34(+0.72%)
Sep 12, 2003 46.38 47.02 45.70 46.92 3,018,323 +0.34(+0.74%)
Sep 11, 2003 47.11 47.34 46.41 46.57 4,035,602 -0.54(-1.14%)
Sep 10, 2003 46.20 48.15 45.91 47.11 11,942,616 +2.29(+5.10%)
Sep 09, 2003 44.16 45.02 43.49 44.82 3,634,317 +0.52(+1.17%)
Sep 08, 2003 43.70 44.35 43.58 44.30 2,700,822 +1.18(+2.74%)
Sep 05, 2003 42.99 44.51 42.73 43.12 3,171,634 +0.13(+0.30%)
Sep 04, 2003 43.30 43.30 42.61 42.99 3,564,415 -0.31(-0.72%)
Sep 03, 2003 44.43 44.62 43.10 43.30 4,452,892 -1.13(-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.