Skip to main content

Capital One Financial (NY: COF )

99.58 -2.14 (-2.10%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 40.62 40.91 40.25 40.56 2,416,233 +0.25(+0.61%)
Jun 27, 2003 41.21 41.49 40.18 40.32 2,885,076 -0.88(-2.14%)
Jun 26, 2003 40.17 41.31 40.04 41.20 3,023,170 +1.07(+2.67%)
Jun 25, 2003 40.54 41.36 39.84 40.13 3,943,761 -0.70(-1.72%)
Jun 24, 2003 40.19 41.12 39.92 40.83 3,504,016 +0.77(+1.91%)
Jun 23, 2003 40.94 40.99 39.74 40.06 3,591,553 -0.88(-2.16%)
Jun 20, 2003 42.11 42.45 40.81 40.94 5,439,646 -0.93(-2.23%)
Jun 19, 2003 42.85 43.29 41.59 41.87 3,140,169 -0.89(-2.08%)
Jun 18, 2003 43.22 43.24 42.15 42.77 3,182,725 -0.45(-1.05%)
Jun 17, 2003 44.12 44.12 42.85 43.22 3,899,993 -0.90(-2.04%)
Jun 16, 2003 43.80 44.33 43.63 44.12 2,781,414 +0.46(+1.06%)
Jun 13, 2003 44.17 44.18 43.09 43.66 4,100,406 -0.66(-1.49%)
Jun 12, 2003 44.00 44.83 42.97 44.32 5,306,401 +0.45(+1.03%)
Jun 11, 2003 41.65 43.90 41.50 43.86 4,174,485 +2.06(+4.93%)
Jun 10, 2003 41.78 42.27 40.83 41.80 4,770,026 +0.52(+1.26%)
Jun 09, 2003 42.72 42.96 40.98 41.28 5,192,191 -2.14(-4.94%)
Jun 06, 2003 44.25 45.36 43.22 43.43 5,997,602 -0.42(-0.96%)
Jun 05, 2003 42.19 44.07 42.19 43.85 5,741,538 +0.97(+2.27%)
Jun 04, 2003 41.28 42.97 41.04 42.87 5,663,337 +1.68(+4.08%)
Jun 03, 2003 42.08 42.95 40.87 41.19 8,393,345 -1.30(-3.05%)
Jun 02, 2003 40.41 42.73 39.80 42.49 9,568,908 +2.75(+6.93%)
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%)
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.