Skip to main content

Capital One Financial (NY: COF )

117.39 -2.71 (-2.26%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 47.03 47.58 46.23 46.81 2,764,355 -0.59(-1.25%)
Sep 29, 2003 46.17 47.44 46.12 47.41 2,712,937 +1.23(+2.67%)
Sep 26, 2003 47.16 47.27 46.07 46.17 3,126,713 -0.98(-2.09%)
Sep 25, 2003 48.00 48.40 47.34 47.16 2,950,529 -0.83(-1.73%)
Sep 24, 2003 49.20 49.35 47.87 47.99 3,558,278 -1.42(-2.87%)
Sep 23, 2003 49.57 49.72 49.17 49.41 3,733,609 -0.30(-0.59%)
Sep 22, 2003 50.56 50.37 49.45 49.70 2,857,442 -0.85(-1.69%)
Sep 19, 2003 50.51 50.80 49.57 50.56 3,051,049 +0.04(+0.08%)
Sep 18, 2003 49.94 50.74 49.31 50.52 3,795,748 +0.57(+1.15%)
Sep 17, 2003 49.23 50.52 49.14 49.94 3,717,404 +0.70(+1.42%)
Sep 16, 2003 48.50 49.33 48.34 49.24 3,105,634 +0.75(+1.54%)
Sep 15, 2003 48.23 48.78 48.16 48.50 2,662,616 +0.34(+0.72%)
Sep 12, 2003 47.60 48.26 46.90 48.15 2,940,904 +0.35(+0.74%)
Sep 11, 2003 48.35 48.59 47.63 47.80 3,932,090 -0.55(-1.14%)
Sep 10, 2003 47.41 49.42 47.12 48.35 11,636,292 +2.35(+5.10%)
Sep 09, 2003 45.32 46.21 44.63 46.00 3,541,098 +0.53(+1.17%)
Sep 08, 2003 44.85 45.52 44.73 45.47 2,631,547 +1.21(+2.74%)
Sep 05, 2003 44.12 45.68 43.86 44.25 3,090,282 +0.13(+0.30%)
Sep 04, 2003 44.44 44.44 43.73 44.12 3,472,989 -0.32(-0.72%)
Sep 03, 2003 45.60 45.80 44.24 44.44 4,338,677 -1.16(-2.54%)
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.