Skip to main content

Capital One Financial (NY: COF )

95.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 24.86 25.53 24.55 24.75 3,837,796 -0.96(-3.75%)
Mar 28, 2003 25.66 26.31 24.91 25.72 1,864,217 -0.19(-0.73%)
Mar 27, 2003 26.45 26.45 25.37 25.91 3,996,380 -0.54(-2.03%)
Mar 26, 2003 26.01 27.18 26.01 26.44 3,311,969 +0.48(+1.84%)
Mar 25, 2003 25.59 26.39 25.57 25.96 2,478,187 +0.18(+0.70%)
Mar 24, 2003 26.15 26.48 25.42 25.78 3,803,484 -1.11(-4.11%)
Mar 21, 2003 26.19 27.06 25.98 26.89 4,762,509 +1.17(+4.55%)
Mar 20, 2003 25.83 26.27 24.83 25.72 4,924,731 -0.18(-0.70%)
Mar 19, 2003 25.11 26.10 25.02 25.90 6,074,590 +0.88(+3.53%)
Mar 18, 2003 24.88 25.30 24.55 25.02 4,640,297 +0.31(+1.24%)
Mar 17, 2003 23.30 24.84 22.76 24.71 6,006,452 +1.41(+6.05%)
Mar 14, 2003 23.51 23.55 22.72 23.30 4,862,291 -0.04(-0.18%)
Mar 13, 2003 22.79 23.56 22.37 23.34 5,462,076 +1.67(+7.73%)
Mar 12, 2003 20.94 21.68 20.89 21.67 5,331,134 +0.73(+3.51%)
Mar 11, 2003 22.19 22.47 20.55 20.93 8,106,607 -1.37(-6.14%)
Mar 10, 2003 22.56 23.18 22.14 22.30 4,587,557 -0.36(-1.60%)
Mar 07, 2003 22.31 22.90 21.44 22.67 4,270,266 +0.46(+2.08%)
Mar 06, 2003 22.86 22.93 22.20 22.20 3,555,544 -0.65(-2.85%)
Mar 05, 2003 22.72 23.05 22.48 22.86 4,391,144 +0.28(+1.24%)
Mar 04, 2003 23.31 23.31 22.39 22.57 8,652,075 -0.73(-3.11%)
Mar 03, 2003 22.60 23.47 22.31 23.30 22,301,384 -2.24(-8.78%)
Feb 28, 2003 25.16 25.68 25.01 25.54 3,013,350 +0.47(+1.87%)
Feb 27, 2003 24.83 25.50 24.63 25.07 2,546,810 +0.45(+1.84%)
Feb 26, 2003 24.73 24.84 24.43 24.62 3,008,864 -0.21(-0.83%)
Feb 25, 2003 24.37 24.91 23.84 24.83 4,232,924 +0.26(+1.07%)
Feb 24, 2003 25.26 25.27 24.38 24.56 3,158,355 -0.86(-3.37%)
Feb 21, 2003 24.99 25.64 24.63 25.42 2,835,973 +0.54(+2.15%)
Feb 20, 2003 25.57 25.57 24.77 24.88 2,824,333 -0.56(-2.20%)
Feb 19, 2003 26.48 27.00 25.11 25.45 4,994,324 -1.03(-3.89%)
Feb 18, 2003 25.16 26.72 25.16 26.48 4,886,055 +1.56(+6.26%)
Feb 14, 2003 24.08 24.98 23.93 24.92 3,502,561 +0.91(+3.78%)
Feb 13, 2003 24.55 24.55 23.19 24.01 6,650,733 -0.53(-2.15%)
Feb 12, 2003 24.25 25.04 24.18 24.54 4,975,531 +0.03(+0.13%)
Feb 11, 2003 24.61 25.11 24.43 24.50 3,048,631 -0.11(-0.44%)
Feb 10, 2003 24.81 24.89 23.96 24.61 3,063,665 -0.13(-0.53%)
Feb 07, 2003 25.07 25.58 24.43 24.74 2,921,448 +0.15(+0.60%)
Feb 06, 2003 25.19 25.19 24.60 24.60 3,549,482 -0.62(-2.45%)
Feb 05, 2003 25.67 26.22 25.01 25.21 3,012,865 -0.39(-1.51%)
Feb 04, 2003 25.61 25.94 25.16 25.60 3,599,919 -0.64(-2.45%)
Feb 03, 2003 25.62 26.64 25.61 26.25 3,415,995 +0.64(+2.48%)
Jan 31, 2003 25.64 25.92 24.79 25.61 4,123,927 -0.02(-0.10%)
Jan 30, 2003 26.27 26.27 25.40 25.63 3,628,774 -0.63(-2.39%)
Jan 29, 2003 25.95 26.52 25.34 26.26 4,143,811 +0.15(+0.57%)
Jan 28, 2003 25.36 26.25 25.36 26.11 3,977,103 +1.02(+4.08%)
Jan 27, 2003 25.73 26.43 24.94 25.09 4,676,791 -0.91(-3.49%)
Jan 24, 2003 26.64 26.92 25.94 26.00 3,552,271 -0.61(-2.29%)
Jan 23, 2003 27.12 27.47 25.45 26.61 8,436,628 -0.45(-1.65%)
Jan 22, 2003 26.39 27.62 26.10 27.05 6,011,908 +0.68(+2.56%)
Jan 21, 2003 27.43 27.96 26.19 26.38 4,965,711 -1.05(-3.82%)
Jan 17, 2003 28.21 28.46 26.76 27.42 11,620,202 -1.59(-5.49%)
Jan 16, 2003 29.89 30.31 28.93 29.02 9,803,390 -1.46(-4.79%)
Jan 15, 2003 31.93 31.93 29.78 30.48 9,866,557 -1.44(-4.52%)
Jan 14, 2003 31.67 32.02 31.42 31.92 3,711,825 -0.16(-0.49%)
Jan 13, 2003 32.27 32.74 31.40 32.08 5,853,687 -0.09(-0.28%)
Jan 10, 2003 30.11 32.41 29.33 32.17 13,456,171 +2.05(+6.82%)
Jan 09, 2003 29.71 30.27 28.34 30.11 9,834,307 +0.91(+3.11%)
Jan 08, 2003 26.57 30.19 26.27 29.21 17,398,598 +2.65(+9.97%)
Jan 07, 2003 27.32 27.84 26.43 26.56 4,030,086 -0.86(-3.13%)
Jan 06, 2003 26.50 28.36 26.43 27.42 5,773,425 +1.23(+4.69%)
Jan 03, 2003 26.17 26.50 25.70 26.19 2,615,433 +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.