Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 45.74 46.92 45.64 46.47 4,931,173 +0.63(+1.38%)
Oct 30, 2003 48.44 47.31 45.47 45.84 8,931,063 -2.61(-5.38%)
Oct 29, 2003 49.01 49.01 48.25 48.44 3,993,609 -0.57(-1.15%)
Oct 28, 2003 47.69 48.89 47.19 49.01 4,280,792 +1.82(+3.85%)
Oct 27, 2003 47.46 48.04 46.96 47.19 2,097,809 -0.17(-0.35%)
Oct 24, 2003 47.75 47.75 46.95 47.36 2,989,712 -0.40(-0.83%)
Oct 23, 2003 45.86 48.45 45.86 47.75 6,189,807 +1.82(+3.96%)
Oct 22, 2003 47.22 47.22 45.93 45.94 3,658,410 -1.28(-2.72%)
Oct 21, 2003 46.75 47.27 46.67 47.22 3,023,205 +0.55(+1.18%)
Oct 20, 2003 46.24 46.73 46.16 46.67 2,214,121 +0.43(+0.93%)
Oct 17, 2003 46.86 47.27 46.09 46.24 2,075,305 -0.62(-1.32%)
Oct 16, 2003 46.36 46.95 46.25 46.86 3,030,794 +0.05(+0.10%)
Oct 15, 2003 47.48 47.58 46.58 46.81 2,728,303 -0.84(-1.76%)
Oct 14, 2003 48.15 47.75 47.20 47.66 3,615,234 -0.50(-1.03%)
Oct 13, 2003 47.38 48.42 47.38 48.15 2,064,446 +0.78(+1.65%)
Oct 10, 2003 48.37 48.37 47.23 47.37 4,580,928 -0.99(-2.05%)
Oct 09, 2003 46.48 48.53 46.48 48.37 4,849,140 +1.89(+4.06%)
Oct 08, 2003 46.29 47.01 45.97 46.48 3,249,419 +0.18(+0.40%)
Oct 07, 2003 46.13 46.39 45.67 46.29 3,480,343 +0.16(+0.35%)
Oct 06, 2003 45.63 46.24 45.63 46.13 2,484,819 +0.50(+1.11%)
Oct 03, 2003 46.01 46.43 45.52 45.63 3,247,457 +0.34(+0.74%)
Oct 02, 2003 44.96 45.40 44.88 45.29 2,509,155 +0.50(+1.11%)
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.