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 (%)
Feb 28, 2003 23.31 23.80 23.18 23.67 3,251,358 +0.44(+1.88%)
Feb 27, 2003 23.01 23.64 22.83 23.24 2,747,969 +0.42(+1.84%)
Feb 26, 2003 22.92 23.02 22.64 22.82 3,246,518 -0.19(-0.83%)
Feb 25, 2003 22.59 23.09 22.09 23.01 4,567,260 +0.24(+1.07%)
Feb 24, 2003 23.41 23.42 22.60 22.76 3,407,817 -0.80(-3.37%)
Feb 21, 2003 23.16 23.77 22.83 23.56 3,059,971 +0.50(+2.15%)
Feb 20, 2003 23.70 23.70 22.96 23.06 3,047,412 -0.52(-2.20%)
Feb 19, 2003 24.55 25.03 23.27 23.58 5,388,799 -0.96(-3.89%)
Feb 18, 2003 23.31 24.76 23.31 24.54 5,271,978 +1.44(+6.26%)
Feb 14, 2003 22.32 23.15 22.18 23.09 3,779,210 +0.84(+3.78%)
Feb 13, 2003 22.75 22.75 21.50 22.25 7,176,038 -0.49(-2.15%)
Feb 12, 2003 22.47 23.21 22.41 22.74 5,368,522 +0.03(+0.13%)
Feb 11, 2003 22.81 23.28 22.64 22.71 3,289,426 -0.10(-0.44%)
Feb 10, 2003 22.99 23.07 22.21 22.81 3,305,648 -0.12(-0.53%)
Feb 07, 2003 23.24 23.70 22.64 22.93 3,152,198 +0.14(+0.60%)
Feb 06, 2003 23.35 23.35 22.80 22.80 3,829,837 -0.57(-2.45%)
Feb 05, 2003 23.79 24.30 23.18 23.37 3,250,835 -0.36(-1.51%)
Feb 04, 2003 23.74 24.04 23.31 23.73 3,884,257 -0.60(-2.45%)
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.