Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 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%)
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%)
Aug 01, 2003 37.91 38.53 37.68 37.78 2,741,713 -0.53(-1.38%)
Jul 31, 2003 38.70 39.28 38.21 38.31 3,163,505 +0.23(+0.61%)
Jul 30, 2003 38.66 38.91 37.72 38.08 3,307,813 -0.57(-1.47%)
Jul 29, 2003 39.42 39.52 38.46 38.65 3,195,143 -0.78(-1.97%)
Jul 28, 2003 39.83 39.86 39.26 39.42 2,621,665 -0.41(-1.02%)
Jul 25, 2003 38.38 39.90 38.38 39.83 3,743,611 +1.45(+3.77%)
Jul 24, 2003 38.46 39.18 38.22 38.38 2,999,940 +0.10(+0.25%)
Jul 23, 2003 38.71 38.71 38.04 38.29 3,552,285 -0.42(-1.09%)
Jul 22, 2003 39.63 39.66 38.14 38.71 4,330,844 -0.66(-1.69%)
Jul 21, 2003 39.26 39.90 39.14 39.38 3,259,794 +0.22(+0.57%)
Jul 18, 2003 39.10 39.60 37.90 39.15 9,678,842 +0.59(+1.53%)
Jul 17, 2003 40.38 40.86 35.59 38.56 25,267,154 -5.68(-12.83%)
Jul 16, 2003 43.42 44.46 42.74 44.24 6,024,641 +2.07(+4.91%)
Jul 15, 2003 44.06 44.29 41.93 42.17 5,722,021 -1.84(-4.18%)
Jul 14, 2003 42.26 44.70 42.18 44.01 7,130,830 +2.62(+6.34%)
Jul 11, 2003 40.54 41.46 40.06 41.38 2,851,757 +0.82(+2.03%)
Jul 10, 2003 41.40 41.41 40.18 40.56 2,996,189 -0.84(-2.03%)
Jul 09, 2003 41.58 41.78 41.05 41.40 2,281,780 -0.22(-0.54%)
Jul 08, 2003 40.90 41.74 40.90 41.62 3,260,794 +0.74(+1.80%)
Jul 07, 2003 40.02 41.17 39.98 40.89 3,761,743 +1.50(+3.82%)
Jul 03, 2003 39.39 39.86 38.71 39.38 1,698,174 -0.01(-0.02%)
Jul 02, 2003 39.16 39.92 38.58 39.39 3,685,588 +0.23(+0.59%)
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.