Capital One Financial (NY: COF )

166.17 USD +0.15 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 30.50 31.13 30.32 30.97 2,485,400 +0.57(+1.87%)
Feb 27, 2003 30.10 30.92 29.86 30.40 2,100,600 +0.55(+1.84%)
Feb 26, 2003 29.98 30.12 29.62 29.85 2,481,700 -0.25(-0.83%)
Feb 25, 2003 29.55 30.20 28.90 30.10 3,491,300 +0.32(+1.07%)
Feb 24, 2003 30.63 30.64 29.56 29.78 2,605,000 -1.04(-3.37%)
Feb 21, 2003 30.30 31.09 29.86 30.82 2,339,100 +0.65(+2.15%)
Feb 20, 2003 31.00 31.00 30.03 30.17 2,329,500 -0.68(-2.20%)
Feb 19, 2003 32.11 32.74 30.44 30.85 4,119,300 -1.25(-3.89%)
Feb 18, 2003 30.50 32.39 30.50 32.10 4,030,000 +1.89(+6.26%)
Feb 14, 2003 29.20 30.29 29.01 30.21 2,888,900 +1.10(+3.78%)
Feb 13, 2003 29.76 29.76 28.12 29.11 5,485,500 -0.64(-2.15%)
Feb 12, 2003 29.40 30.36 29.32 29.75 4,103,800 +0.04(+0.13%)
Feb 11, 2003 29.84 30.45 29.62 29.71 2,514,500 -0.13(-0.44%)
Feb 10, 2003 30.08 30.18 29.05 29.84 2,526,900 -0.16(-0.53%)
Feb 07, 2003 30.40 31.01 29.62 30.00 2,409,600 +0.18(+0.60%)
Feb 06, 2003 30.54 30.54 29.82 29.82 2,927,600 -0.75(-2.45%)
Feb 05, 2003 31.12 31.79 30.32 30.57 2,485,000 -0.47(-1.51%)
Feb 04, 2003 31.05 31.45 30.50 31.04 2,969,200 -0.78(-2.45%)
Feb 03, 2003 31.06 32.30 31.05 31.82 2,817,500 +0.77(+2.48%)
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%)
Jan 02, 2003 30.20 31.83 29.90 31.72 4,736,700 +2.00(+6.73%)
Dec 31, 2002 30.26 30.48 29.52 29.72 1,976,400 -0.39(-1.30%)
Dec 30, 2002 29.65 30.38 29.36 30.11 2,352,900 +0.46(+1.55%)
Dec 27, 2002 31.16 31.20 29.42 29.65 3,339,200 -1.60(-5.12%)
Dec 26, 2002 31.68 32.03 30.93 31.25 1,355,200 +0.00(+0.00%)
Dec 24, 2002 31.12 31.79 31.12 31.25 662,000 -0.35(-1.11%)
Dec 23, 2002 31.63 32.61 31.34 31.60 2,393,300 +0.06(+0.19%)
Dec 20, 2002 30.99 32.00 30.99 31.54 2,971,300 +0.56(+1.81%)
Dec 19, 2002 30.67 31.43 30.52 30.98 2,846,100 +0.32(+1.04%)
Dec 18, 2002 31.30 31.45 30.31 30.66 3,214,700 -1.23(-3.86%)
Dec 17, 2002 31.95 32.90 31.65 31.89 2,785,600 -0.36(-1.12%)
Dec 16, 2002 30.62 32.48 30.60 32.25 3,334,200 +2.05(+6.79%)
Dec 13, 2002 32.09 32.09 30.20 30.20 5,619,600 -1.88(-5.86%)
Dec 12, 2002 32.02 33.57 31.90 32.08 3,011,300 -0.12(-0.37%)
Dec 11, 2002 32.47 32.47 31.29 32.20 5,133,800 -0.75(-2.28%)
Dec 10, 2002 32.76 33.32 32.27 32.95 2,719,700 +0.19(+0.58%)
Dec 09, 2002 33.81 34.20 32.50 32.76 2,913,100 -1.01(-2.99%)
Dec 06, 2002 33.75 34.96 33.30 33.77 3,944,700 -0.85(-2.46%)
Dec 05, 2002 34.50 35.18 34.15 34.62 2,562,200 +0.14(+0.41%)
Dec 04, 2002 33.40 35.55 32.55 34.48 3,734,500 +0.48(+1.41%)
Dec 03, 2002 34.00 35.20 33.87 34.00 5,393,500 -1.83(-5.11%)
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.