Capital One Financial (NY: COF )

160.08 USD -1.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 49.25 49.60 48.80 49.18 1,992,900 +0.30(+0.61%)
Jun 27, 2003 49.96 50.30 48.72 48.88 2,379,600 -1.07(-2.14%)
Jun 26, 2003 48.70 50.09 48.55 49.95 2,493,500 +1.30(+2.67%)
Jun 25, 2003 49.15 50.15 48.30 48.65 3,252,800 -0.85(-1.72%)
Jun 24, 2003 48.73 49.86 48.40 49.50 2,890,100 +0.93(+1.91%)
Jun 23, 2003 49.64 49.70 48.18 48.57 2,962,300 -1.07(-2.16%)
Jun 20, 2003 51.05 51.47 49.48 49.64 4,486,600 -1.13(-2.23%)
Jun 19, 2003 51.95 52.49 50.42 50.77 2,590,000 -1.08(-2.08%)
Jun 18, 2003 52.40 52.43 51.10 51.85 2,625,100 -0.55(-1.05%)
Jun 17, 2003 53.49 53.49 51.95 52.40 3,216,700 -1.09(-2.04%)
Jun 16, 2003 53.10 53.75 52.90 53.49 2,294,100 +0.56(+1.06%)
Jun 13, 2003 53.55 53.56 52.24 52.93 3,382,000 -0.80(-1.49%)
Jun 12, 2003 53.35 54.35 52.10 53.73 4,376,700 +0.55(+1.03%)
Jun 11, 2003 50.50 53.23 50.32 53.18 3,443,100 +2.50(+4.93%)
Jun 10, 2003 50.65 51.25 49.50 50.68 3,934,300 +0.63(+1.26%)
Jun 09, 2003 51.80 52.09 49.68 50.05 4,282,500 -2.60(-4.94%)
Jun 06, 2003 53.65 54.99 52.40 52.65 4,946,800 -0.51(-0.96%)
Jun 05, 2003 51.15 53.43 51.15 53.16 4,735,600 +1.18(+2.27%)
Jun 04, 2003 50.05 52.10 49.76 51.98 4,671,100 +2.04(+4.08%)
Jun 03, 2003 51.02 52.07 49.55 49.94 6,922,800 -1.57(-3.05%)
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.