Capital One Financial (NY: COF )

152.39 USD -12.46 (-7.56%)
Streaming Delayed Price Updated: 1:17 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 59.60 59.85 59.13 59.72 596,600 -0.01(-0.02%)
Nov 26, 2003 58.90 59.73 58.55 59.73 1,581,300 +1.04(+1.77%)
Nov 25, 2003 58.75 59.61 58.68 58.69 1,607,100 +0.11(+0.19%)
Nov 24, 2003 56.82 58.75 56.80 58.58 2,325,200 +2.08(+3.68%)
Nov 21, 2003 57.02 57.60 56.51 56.50 1,874,200 -0.52(-0.91%)
Nov 20, 2003 57.85 58.25 57.00 57.02 1,627,600 -1.02(-1.76%)
Nov 19, 2003 57.55 58.11 56.55 58.04 1,916,200 +0.39(+0.68%)
Nov 18, 2003 58.45 58.47 57.52 57.65 1,565,000 -0.30(-0.52%)
Nov 17, 2003 57.35 58.85 57.23 57.95 2,548,900 -0.90(-1.53%)
Nov 14, 2003 60.05 60.45 58.85 58.85 1,547,600 -1.22(-2.03%)
Nov 13, 2003 60.43 60.43 59.85 60.07 1,842,400 -0.35(-0.58%)
Nov 12, 2003 59.55 60.49 59.50 60.42 1,563,700 +0.95(+1.60%)
Nov 11, 2003 59.28 60.05 59.47 59.47 2,089,100 +0.19(+0.32%)
Nov 10, 2003 59.85 60.17 59.13 59.28 2,204,200 -0.72(-1.20%)
Nov 07, 2003 61.10 61.41 59.99 60.00 1,953,900 -0.95(-1.56%)
Nov 06, 2003 61.28 61.30 60.06 60.95 2,113,900 -0.33(-0.54%)
Nov 05, 2003 61.70 61.70 60.73 61.28 1,791,400 -0.42(-0.68%)
Nov 04, 2003 61.22 61.94 61.22 61.70 2,417,800 -0.11(-0.18%)
Nov 03, 2003 60.80 61.93 60.49 61.81 3,049,468 +1.01(+1.66%)
Oct 31, 2003 59.84 61.39 59.71 60.80 3,769,000 +0.83(+1.38%)
Oct 30, 2003 63.38 61.90 59.49 59.97 6,826,200 -3.41(-5.38%)
Oct 29, 2003 64.12 64.12 63.13 63.38 3,052,400 -0.74(-1.15%)
Oct 28, 2003 62.40 63.96 61.74 64.12 3,271,900 +2.38(+3.85%)
Oct 27, 2003 62.10 62.85 61.44 61.74 1,603,400 -0.22(-0.36%)
Oct 24, 2003 62.48 62.48 61.43 61.96 2,285,100 -0.52(-0.83%)
Oct 23, 2003 60.00 63.39 60.00 62.48 4,731,000 +2.38(+3.96%)
Oct 22, 2003 61.78 61.78 60.09 60.10 2,796,200 -1.68(-2.72%)
Oct 21, 2003 61.16 61.84 61.06 61.78 2,310,700 +0.72(+1.18%)
Oct 20, 2003 60.50 61.14 60.39 61.06 1,692,300 +0.56(+0.93%)
Oct 17, 2003 61.31 61.84 60.30 60.50 1,586,200 -0.81(-1.32%)
Oct 16, 2003 60.65 61.43 60.51 61.31 2,316,500 +0.06(+0.10%)
Oct 15, 2003 62.12 62.25 60.94 61.25 2,085,300 -1.10(-1.76%)
Oct 14, 2003 63.00 62.48 61.75 62.35 2,763,200 -0.65(-1.03%)
Oct 13, 2003 61.99 63.35 61.99 63.00 1,577,900 +1.02(+1.65%)
Oct 10, 2003 63.28 63.29 61.79 61.98 3,501,300 -1.30(-2.05%)
Oct 09, 2003 60.81 63.50 60.81 63.28 3,706,300 +2.47(+4.06%)
Oct 08, 2003 60.57 61.50 60.15 60.81 2,483,600 +0.24(+0.40%)
Oct 07, 2003 60.36 60.70 59.75 60.57 2,660,100 +0.21(+0.35%)
Oct 06, 2003 59.70 60.50 59.70 60.36 1,899,200 +0.66(+1.11%)
Oct 03, 2003 60.20 60.75 59.55 59.70 2,482,100 +0.44(+0.74%)
Oct 02, 2003 58.82 59.40 58.72 59.26 1,917,800 +0.65(+1.11%)
Oct 01, 2003 57.04 58.65 57.02 58.61 2,040,500 +1.57(+2.75%)
Sep 30, 2003 57.30 57.97 56.33 57.04 2,268,800 -0.72(-1.25%)
Sep 29, 2003 56.26 57.80 56.19 57.76 2,226,600 +1.50(+2.67%)
Sep 26, 2003 57.46 57.60 56.13 56.26 2,566,200 -1.20(-2.09%)
Sep 25, 2003 58.48 58.97 57.68 57.46 2,421,600 -1.01(-1.73%)
Sep 24, 2003 59.95 60.13 58.33 58.47 2,920,400 -1.73(-2.87%)
Sep 23, 2003 60.40 60.58 59.91 60.20 3,064,300 -0.36(-0.59%)
Sep 22, 2003 61.60 61.37 60.25 60.56 2,345,200 -1.04(-1.69%)
Sep 19, 2003 61.54 61.90 60.40 61.60 2,504,100 +0.05(+0.08%)
Sep 18, 2003 60.85 61.82 60.08 61.55 3,115,300 +0.70(+1.15%)
Sep 17, 2003 59.98 61.55 59.87 60.85 3,051,000 +0.85(+1.42%)
Sep 16, 2003 59.09 60.10 58.90 60.00 2,548,900 +0.91(+1.54%)
Sep 15, 2003 58.76 59.44 58.68 59.09 2,185,300 +0.42(+0.72%)
Sep 12, 2003 58.00 58.80 57.15 58.67 2,413,700 +0.43(+0.74%)
Sep 11, 2003 58.91 59.20 58.03 58.24 3,227,200 -0.67(-1.14%)
Sep 10, 2003 57.77 60.21 57.41 58.91 9,550,300 +2.86(+5.10%)
Sep 09, 2003 55.22 56.30 54.38 56.05 2,906,300 +0.65(+1.17%)
Sep 08, 2003 54.65 55.46 54.50 55.40 2,159,800 +1.48(+2.74%)
Sep 05, 2003 53.76 55.66 53.44 53.92 2,536,300 +0.16(+0.30%)
Sep 04, 2003 54.15 54.15 53.28 53.76 2,850,400 -0.39(-0.72%)
Sep 03, 2003 55.56 55.80 53.90 54.15 3,560,900 -1.41(-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.