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 (%)
Oct 31, 2003 47.85 49.09 47.75 48.62 4,713,121 +0.66(+1.38%)
Oct 30, 2003 50.68 49.50 47.57 47.96 8,536,138 -2.73(-5.38%)
Oct 29, 2003 51.28 51.28 50.48 50.68 3,817,015 -0.59(-1.15%)
Oct 28, 2003 49.90 51.15 49.37 51.28 4,091,499 +1.90(+3.85%)
Oct 27, 2003 49.66 50.26 49.13 49.37 2,005,045 -0.18(-0.36%)
Oct 24, 2003 49.96 49.96 49.12 49.55 2,857,509 -0.42(-0.83%)
Oct 23, 2003 47.98 50.69 47.98 49.96 5,916,098 +1.90(+3.96%)
Oct 22, 2003 49.40 49.40 48.05 48.06 3,496,638 -1.34(-2.72%)
Oct 21, 2003 48.91 49.45 48.83 49.40 2,889,522 +0.58(+1.18%)
Oct 20, 2003 48.38 48.89 48.29 48.83 2,116,215 +0.45(+0.93%)
Oct 17, 2003 49.03 49.45 48.22 48.38 1,983,537 -0.65(-1.32%)
Oct 16, 2003 48.50 49.12 48.39 49.03 2,896,775 +0.05(+0.10%)
Oct 15, 2003 49.68 49.78 48.73 48.98 2,607,660 -0.88(-1.76%)
Oct 14, 2003 50.38 49.96 49.38 49.86 3,455,371 -0.52(-1.03%)
Oct 13, 2003 49.57 50.66 49.57 50.38 1,973,158 +0.82(+1.65%)
Oct 10, 2003 50.60 50.61 49.41 49.56 4,378,363 -1.04(-2.05%)
Oct 09, 2003 48.63 50.78 48.63 50.60 4,634,715 +1.98(+4.06%)
Oct 08, 2003 48.44 49.18 48.10 48.63 3,105,732 +0.19(+0.40%)
Oct 07, 2003 48.27 48.54 47.78 48.44 3,326,445 +0.17(+0.35%)
Oct 06, 2003 47.74 48.38 47.74 48.27 2,374,942 +0.53(+1.11%)
Oct 03, 2003 48.14 48.58 47.62 47.74 3,103,857 +0.35(+0.74%)
Oct 02, 2003 47.04 47.50 46.96 47.39 2,398,202 +0.52(+1.11%)
Oct 01, 2003 45.61 46.90 45.60 46.87 2,551,638 +1.26(+2.75%)
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%)
Sep 02, 2003 42.46 44.46 42.45 44.43 3,560,163 +1.73(+4.05%)
Aug 29, 2003 42.10 42.70 42.03 42.70 1,414,311 +0.41(+0.96%)
Aug 28, 2003 41.90 42.38 41.14 42.30 1,842,856 +0.42(+1.01%)
Aug 27, 2003 42.18 42.45 41.70 41.87 2,195,246 -0.30(-0.72%)
Aug 26, 2003 41.83 42.30 41.34 42.18 2,560,516 +0.38(+0.90%)
Aug 25, 2003 41.31 41.92 40.94 41.80 2,794,859 +0.49(+1.18%)
Aug 22, 2003 41.74 41.82 41.19 41.31 2,855,758 +0.21(+0.51%)
Aug 21, 2003 41.02 41.50 40.66 41.10 2,417,709 +0.20(+0.49%)
Aug 20, 2003 40.58 41.26 40.29 40.90 2,817,118 +0.36(+0.89%)
Aug 19, 2003 40.45 40.64 39.86 40.54 1,945,272 +0.40(+1.00%)
Aug 18, 2003 39.96 40.38 39.53 40.14 2,453,974 +0.35(+0.88%)
Aug 15, 2003 39.59 39.86 39.05 39.79 1,029,033 -0.10(-0.24%)
Aug 14, 2003 39.62 40.30 39.53 39.89 1,835,853 +0.05(+0.12%)
Aug 13, 2003 40.38 40.38 39.59 39.84 2,895,524 -0.54(-1.33%)
Aug 12, 2003 40.54 41.18 40.14 40.38 11,032,629 +1.92(+4.99%)
Aug 11, 2003 38.24 39.01 38.24 38.46 3,129,492 +0.22(+0.59%)
Aug 08, 2003 37.59 38.41 37.59 38.23 2,453,974 +0.81(+2.16%)
Aug 07, 2003 37.21 37.49 36.63 37.43 3,162,630 +0.22(+0.58%)
Aug 06, 2003 37.01 37.72 36.53 37.21 3,869,286 +0.51(+1.39%)
Aug 05, 2003 37.59 37.98 36.63 36.70 3,309,813 -1.04(-2.75%)
Aug 04, 2003 37.79 38.18 36.43 37.74 3,669,081 -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.