Capital One Financial (NY: COF )

161.70 USD -2.21 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 31.09 31.42 30.06 31.05 3,401,400 -0.03(-0.10%)
Jan 30, 2003 31.85 31.85 30.80 31.08 2,993,000 -0.76(-2.39%)
Jan 29, 2003 31.46 32.15 30.72 31.84 3,417,800 +0.18(+0.57%)
Jan 28, 2003 30.75 31.83 30.75 31.66 3,280,300 +1.24(+4.08%)
Jan 27, 2003 31.20 32.05 30.24 30.42 3,857,400 -1.10(-3.49%)
Jan 24, 2003 32.30 32.64 31.45 31.52 2,929,900 -0.74(-2.29%)
Jan 23, 2003 32.88 33.30 30.85 32.26 6,958,500 -0.54(-1.65%)
Jan 22, 2003 31.99 33.49 31.64 32.80 4,958,600 +0.82(+2.56%)
Jan 21, 2003 33.26 33.90 31.75 31.98 4,095,700 -1.27(-3.82%)
Jan 17, 2003 34.20 34.50 32.45 33.25 9,584,300 -1.93(-5.49%)
Jan 16, 2003 36.24 36.75 35.07 35.18 8,085,800 -1.77(-4.79%)
Jan 15, 2003 38.71 38.71 36.11 36.95 8,137,900 -1.75(-4.52%)
Jan 14, 2003 38.40 38.82 38.10 38.70 3,061,500 -0.19(-0.49%)
Jan 13, 2003 39.12 39.70 38.07 38.89 4,828,100 -0.11(-0.28%)
Jan 10, 2003 36.51 39.30 35.56 39.00 11,098,600 +2.49(+6.82%)
Jan 09, 2003 36.02 36.70 34.36 36.51 8,111,300 +1.10(+3.11%)
Jan 08, 2003 32.21 36.60 31.85 35.41 14,350,300 +3.21(+9.97%)
Jan 07, 2003 33.12 33.75 32.05 32.20 3,324,000 -1.04(-3.13%)
Jan 06, 2003 32.13 34.38 32.05 33.24 4,761,900 +1.49(+4.69%)
Jan 03, 2003 31.73 32.13 31.16 31.75 2,157,200 +0.03(+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.