Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 39.08 39.80 38.78 39.73 3,723,101 +0.65(+1.67%)
May 29, 2003 40.51 40.87 38.70 39.08 6,231,720 -1.41(-3.48%)
May 28, 2003 38.71 40.60 38.71 40.49 7,216,206 +1.78(+4.60%)
May 27, 2003 37.07 38.97 36.62 38.71 5,803,978 +1.63(+4.40%)
May 23, 2003 36.88 37.19 36.54 37.07 3,485,830 +0.19(+0.51%)
May 22, 2003 36.37 37.12 36.13 36.88 5,623,449 +0.37(+1.02%)
May 21, 2003 35.33 36.52 34.81 36.51 5,392,725 +1.19(+3.36%)
May 20, 2003 35.28 36.12 34.95 35.33 4,252,201 +0.05(+0.14%)
May 19, 2003 36.51 36.58 34.97 35.28 5,161,516 -1.71(-4.62%)
May 16, 2003 36.64 37.28 36.46 36.98 5,823,134 +0.00(+0.00%)
May 15, 2003 37.94 38.36 36.93 36.98 7,878,308 -0.41(-1.10%)
May 14, 2003 38.85 39.56 37.30 37.40 10,512,656 -1.37(-3.53%)
May 13, 2003 37.90 39.65 37.89 38.77 5,458,438 +0.29(+0.75%)
May 12, 2003 37.72 38.67 37.12 38.48 8,478,942 +1.44(+3.87%)
May 09, 2003 37.34 37.45 35.61 37.04 8,236,942 +0.11(+0.29%)
May 08, 2003 37.53 38.42 36.74 36.93 6,781,068 -1.47(-3.82%)
May 07, 2003 37.96 38.93 37.50 38.40 8,256,341 -0.03(-0.09%)
May 06, 2003 36.61 38.65 36.58 38.44 11,921,004 +1.80(+4.91%)
May 05, 2003 35.68 36.94 35.68 36.64 7,420,377 +1.34(+3.79%)
May 02, 2003 34.18 35.38 34.18 35.30 4,788,697 +1.13(+3.31%)
May 01, 2003 34.53 34.61 33.24 34.17 4,631,325 -0.36(-1.05%)
Apr 30, 2003 33.40 35.11 32.88 34.53 9,170,749 +1.46(+4.41%)
Apr 29, 2003 32.21 33.20 32.21 33.07 4,082,462 +1.01(+3.16%)
Apr 28, 2003 31.22 32.37 31.09 32.06 2,765,167 +0.97(+3.13%)
Apr 25, 2003 31.30 31.41 30.76 31.09 3,764,323 -0.58(-1.82%)
Apr 24, 2003 32.22 32.69 31.33 31.66 5,502,207 -0.56(-1.74%)
Apr 23, 2003 32.30 32.65 31.58 32.22 6,172,190 +0.73(+2.33%)
Apr 22, 2003 29.78 31.49 29.31 31.49 10,959,069 +0.73(+2.39%)
Apr 21, 2003 31.00 31.33 30.61 30.76 4,348,831 -0.11(-0.35%)
Apr 17, 2003 30.26 31.72 30.26 30.86 4,094,708 +0.60(+1.99%)
Apr 16, 2003 30.88 31.34 30.05 30.26 4,314,762 -0.66(-2.13%)
Apr 15, 2003 29.07 31.14 29.03 30.92 7,725,665 +1.92(+6.63%)
Apr 14, 2003 28.30 29.03 27.96 29.00 2,943,999 +0.87(+3.08%)
Apr 11, 2003 28.79 28.86 27.97 28.13 3,447,881 -0.21(-0.73%)
Apr 10, 2003 27.30 28.46 27.27 28.34 5,063,189 +1.50(+5.59%)
Apr 09, 2003 27.55 27.92 26.83 26.84 2,679,934 -0.64(-2.31%)
Apr 08, 2003 27.79 27.96 27.22 27.47 2,693,998 -0.31(-1.13%)
Apr 07, 2003 28.83 28.98 27.77 27.79 5,458,681 +0.04(+0.15%)
Apr 04, 2003 27.41 28.06 27.33 27.75 2,496,010 +0.34(+1.23%)
Apr 03, 2003 27.46 27.96 27.30 27.41 2,933,087 +0.21(+0.76%)
Apr 02, 2003 26.15 27.51 26.15 27.20 4,238,379 +1.33(+5.13%)
Apr 01, 2003 24.83 26.00 24.79 25.87 3,422,542 +1.12(+4.53%)
Mar 31, 2003 24.86 25.53 24.55 24.75 3,837,796 -0.96(-3.75%)
Mar 28, 2003 25.66 26.31 24.91 25.72 1,864,217 -0.19(-0.73%)
Mar 27, 2003 26.45 26.45 25.37 25.91 3,996,380 -0.54(-2.03%)
Mar 26, 2003 26.01 27.18 26.01 26.44 3,311,969 +0.48(+1.84%)
Mar 25, 2003 25.59 26.39 25.57 25.96 2,478,187 +0.18(+0.70%)
Mar 24, 2003 26.15 26.48 25.42 25.78 3,803,484 -1.11(-4.11%)
Mar 21, 2003 26.19 27.06 25.98 26.89 4,762,509 +1.17(+4.55%)
Mar 20, 2003 25.83 26.27 24.83 25.72 4,924,731 -0.18(-0.70%)
Mar 19, 2003 25.11 26.10 25.02 25.90 6,074,590 +0.88(+3.53%)
Mar 18, 2003 24.88 25.30 24.55 25.02 4,640,297 +0.31(+1.24%)
Mar 17, 2003 23.30 24.84 22.76 24.71 6,006,452 +1.41(+6.05%)
Mar 14, 2003 23.51 23.55 22.72 23.30 4,862,291 -0.04(-0.18%)
Mar 13, 2003 22.79 23.56 22.37 23.34 5,462,076 +1.67(+7.73%)
Mar 12, 2003 20.94 21.68 20.89 21.67 5,331,134 +0.73(+3.51%)
Mar 11, 2003 22.19 22.47 20.55 20.93 8,106,607 -1.37(-6.14%)
Mar 10, 2003 22.56 23.18 22.14 22.30 4,587,557 -0.36(-1.60%)
Mar 07, 2003 22.31 22.90 21.44 22.67 4,270,266 +0.46(+2.08%)
Mar 06, 2003 22.86 22.93 22.20 22.20 3,555,544 -0.65(-2.85%)
Mar 05, 2003 22.72 23.05 22.48 22.86 4,391,144 +0.28(+1.24%)
Mar 04, 2003 23.31 23.31 22.39 22.57 8,652,075 -0.73(-3.11%)
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.