Skip to main content

Capital One Financial (NY: COF )

146.35 +1.27 (+0.88%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 23.04 23.66 22.76 22.94 4,140,923 -0.89(-3.75%)
Mar 28, 2003 23.78 24.39 23.09 23.83 2,011,462 -0.18(-0.73%)
Mar 27, 2003 24.51 24.51 23.51 24.01 4,312,033 -0.50(-2.03%)
Mar 26, 2003 24.10 25.19 24.10 24.51 3,573,564 +0.44(+1.84%)
Mar 25, 2003 23.71 24.45 23.70 24.06 2,673,926 +0.17(+0.70%)
Mar 24, 2003 24.23 24.55 23.56 23.90 4,103,901 -1.02(-4.11%)
Mar 21, 2003 24.27 25.08 24.08 24.92 5,138,674 +1.09(+4.55%)
Mar 20, 2003 23.94 24.35 23.02 23.83 5,313,709 -0.17(-0.70%)
Mar 19, 2003 23.28 24.19 23.19 24.00 6,554,390 +0.82(+3.53%)
Mar 18, 2003 23.05 23.45 22.76 23.18 5,006,809 +0.28(+1.23%)
Mar 17, 2003 21.59 23.02 21.10 22.90 6,480,870 +1.31(+6.05%)
Mar 14, 2003 21.79 21.82 21.06 21.59 5,246,337 -0.04(-0.18%)
Mar 13, 2003 21.12 21.84 20.73 21.63 5,893,496 +1.55(+7.73%)
Mar 12, 2003 19.41 20.10 19.36 20.08 5,752,212 +0.68(+3.51%)
Mar 11, 2003 20.56 20.82 19.04 19.40 8,746,905 -1.27(-6.14%)
Mar 10, 2003 20.91 21.48 20.52 20.67 4,949,903 -0.34(-1.60%)
Mar 07, 2003 20.68 21.23 19.87 21.01 4,607,552 +0.43(+2.08%)
Mar 06, 2003 21.19 21.25 20.58 20.58 3,836,378 -0.60(-2.85%)
Mar 05, 2003 21.06 21.37 20.83 21.18 4,737,977 +0.26(+1.24%)
Mar 04, 2003 21.60 21.60 20.75 20.92 9,335,457 -0.67(-3.12%)
Mar 03, 2003 20.95 21.75 20.68 21.59 24,062,852 -2.08(-8.78%)
Feb 28, 2003 23.31 23.80 23.18 23.67 3,251,358 +0.44(+1.88%)
Feb 27, 2003 23.01 23.64 22.83 23.24 2,747,969 +0.42(+1.84%)
Feb 26, 2003 22.92 23.02 22.64 22.82 3,246,518 -0.19(-0.83%)
Feb 25, 2003 22.59 23.09 22.09 23.01 4,567,260 +0.24(+1.07%)
Feb 24, 2003 23.41 23.42 22.60 22.76 3,407,817 -0.80(-3.37%)
Feb 21, 2003 23.16 23.77 22.83 23.56 3,059,971 +0.50(+2.15%)
Feb 20, 2003 23.70 23.70 22.96 23.06 3,047,412 -0.52(-2.20%)
Feb 19, 2003 24.55 25.03 23.27 23.58 5,388,799 -0.96(-3.89%)
Feb 18, 2003 23.31 24.76 23.31 24.54 5,271,978 +1.44(+6.26%)
Feb 14, 2003 22.32 23.15 22.18 23.09 3,779,210 +0.84(+3.78%)
Feb 13, 2003 22.75 22.75 21.50 22.25 7,176,038 -0.49(-2.15%)
Feb 12, 2003 22.47 23.21 22.41 22.74 5,368,522 +0.03(+0.13%)
Feb 11, 2003 22.81 23.28 22.64 22.71 3,289,426 -0.10(-0.44%)
Feb 10, 2003 22.99 23.07 22.21 22.81 3,305,648 -0.12(-0.53%)
Feb 07, 2003 23.24 23.70 22.64 22.93 3,152,198 +0.14(+0.60%)
Feb 06, 2003 23.35 23.35 22.80 22.80 3,829,837 -0.57(-2.45%)
Feb 05, 2003 23.79 24.30 23.18 23.37 3,250,835 -0.36(-1.51%)
Feb 04, 2003 23.74 24.04 23.31 23.73 3,884,257 -0.60(-2.45%)
Feb 03, 2003 23.74 24.69 23.74 24.32 3,685,806 +0.59(+2.48%)
Jan 31, 2003 23.77 24.02 22.98 23.74 4,449,654 -0.02(-0.10%)
Jan 30, 2003 24.35 24.35 23.54 23.76 3,915,392 -0.58(-2.39%)
Jan 29, 2003 24.05 24.58 23.48 24.34 4,471,108 +0.14(+0.57%)
Jan 28, 2003 23.51 24.33 23.51 24.20 4,291,233 +0.95(+4.08%)
Jan 27, 2003 23.85 24.50 23.12 23.25 5,046,185 -0.84(-3.49%)
Jan 24, 2003 24.69 24.95 24.04 24.09 3,832,845 -0.57(-2.29%)
Jan 23, 2003 25.13 25.46 23.58 24.66 9,102,992 -0.41(-1.65%)
Jan 22, 2003 24.45 25.60 24.19 25.07 6,486,757 +0.63(+2.56%)
Jan 21, 2003 25.42 25.91 24.27 24.45 5,357,925 -0.97(-3.82%)
Jan 17, 2003 26.14 26.37 24.81 25.42 12,538,020 -1.48(-5.49%)
Jan 16, 2003 27.70 28.09 26.81 26.89 10,577,707 -1.35(-4.79%)
Jan 15, 2003 29.59 29.59 27.60 28.25 10,645,864 -1.34(-4.52%)
Jan 14, 2003 29.35 29.67 29.12 29.58 4,005,002 -0.15(-0.49%)
Jan 13, 2003 29.90 30.35 29.10 29.73 6,316,039 -0.08(-0.28%)
Jan 10, 2003 27.91 30.04 27.18 29.81 14,519,001 +1.90(+6.82%)
Jan 09, 2003 27.53 28.05 26.27 27.91 10,611,066 +0.84(+3.11%)
Jan 08, 2003 24.62 27.98 24.35 27.07 18,772,820 +2.45(+9.97%)
Jan 07, 2003 25.32 25.80 24.50 24.61 4,348,401 -0.80(-3.13%)
Jan 06, 2003 24.56 26.28 24.50 25.41 6,229,437 +1.14(+4.69%)
Jan 03, 2003 24.25 24.56 23.82 24.27 2,822,012 +0.02(+0.09%)
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.