Capital One Financial (NY: COF )

161.19 USD -0.24 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 30.14 30.95 29.77 30.01 3,165,400 -1.17(-3.75%)
Mar 28, 2003 31.11 31.90 30.20 31.18 1,537,600 -0.23(-0.73%)
Mar 27, 2003 32.07 32.07 30.76 31.41 3,296,200 -0.65(-2.03%)
Mar 26, 2003 31.53 32.95 31.53 32.06 2,731,700 +0.58(+1.84%)
Mar 25, 2003 31.02 31.99 31.00 31.48 2,044,000 +0.22(+0.70%)
Mar 24, 2003 31.70 32.11 30.82 31.26 3,137,100 -1.34(-4.11%)
Mar 21, 2003 31.75 32.81 31.50 32.60 3,928,100 +1.42(+4.55%)
Mar 20, 2003 31.32 31.85 30.11 31.18 4,061,900 -0.22(-0.70%)
Mar 19, 2003 30.45 31.64 30.34 31.40 5,010,300 +1.07(+3.53%)
Mar 18, 2003 30.16 30.68 29.77 30.33 3,827,300 +0.37(+1.23%)
Mar 17, 2003 28.25 30.12 27.60 29.96 4,954,100 +1.71(+6.05%)
Mar 14, 2003 28.50 28.55 27.55 28.25 4,010,400 -0.05(-0.18%)
Mar 13, 2003 27.63 28.57 27.12 28.30 4,505,100 +2.03(+7.73%)
Mar 12, 2003 25.39 26.29 25.33 26.27 4,397,100 +0.89(+3.51%)
Mar 11, 2003 26.90 27.24 24.91 25.38 6,686,300 -1.66(-6.14%)
Mar 10, 2003 27.35 28.10 26.84 27.04 3,783,800 -0.44(-1.60%)
Mar 07, 2003 27.05 27.77 26.00 27.48 3,522,100 +0.56(+2.08%)
Mar 06, 2003 27.72 27.80 26.92 26.92 2,932,600 -0.79(-2.85%)
Mar 05, 2003 27.55 27.95 27.25 27.71 3,621,800 +0.34(+1.24%)
Mar 04, 2003 28.26 28.26 27.15 27.37 7,136,200 -0.88(-3.12%)
Mar 03, 2003 27.40 28.45 27.05 28.25 18,394,100 -2.72(-8.78%)
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%)
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.