Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 42.10 42.70 42.03 42.70 1,414,311 +0.41(+0.96%)
Aug 28, 2003 41.90 42.38 41.14 42.30 1,842,856 +0.42(+1.01%)
Aug 27, 2003 42.18 42.45 41.70 41.87 2,195,246 -0.30(-0.72%)
Aug 26, 2003 41.83 42.30 41.34 42.18 2,560,516 +0.38(+0.90%)
Aug 25, 2003 41.31 41.92 40.94 41.80 2,794,859 +0.49(+1.18%)
Aug 22, 2003 41.74 41.82 41.19 41.31 2,855,758 +0.21(+0.51%)
Aug 21, 2003 41.02 41.50 40.66 41.10 2,417,709 +0.20(+0.49%)
Aug 20, 2003 40.58 41.26 40.29 40.90 2,817,118 +0.36(+0.89%)
Aug 19, 2003 40.45 40.64 39.86 40.54 1,945,272 +0.40(+1.00%)
Aug 18, 2003 39.96 40.38 39.53 40.14 2,453,974 +0.35(+0.88%)
Aug 15, 2003 39.59 39.86 39.05 39.79 1,029,033 -0.10(-0.24%)
Aug 14, 2003 39.62 40.30 39.53 39.89 1,835,853 +0.05(+0.12%)
Aug 13, 2003 40.38 40.38 39.59 39.84 2,895,524 -0.54(-1.33%)
Aug 12, 2003 40.54 41.18 40.14 40.38 11,032,629 +1.92(+4.99%)
Aug 11, 2003 38.24 39.01 38.24 38.46 3,129,492 +0.22(+0.59%)
Aug 08, 2003 37.59 38.41 37.59 38.23 2,453,974 +0.81(+2.16%)
Aug 07, 2003 37.21 37.49 36.63 37.43 3,162,630 +0.22(+0.58%)
Aug 06, 2003 37.01 37.72 36.53 37.21 3,869,286 +0.51(+1.39%)
Aug 05, 2003 37.59 37.98 36.63 36.70 3,309,813 -1.04(-2.75%)
Aug 04, 2003 37.79 38.18 36.43 37.74 3,669,081 -0.05(-0.13%)
Aug 01, 2003 37.91 38.53 37.68 37.78 2,741,713 -0.53(-1.38%)
Jul 31, 2003 38.70 39.28 38.21 38.31 3,163,505 +0.23(+0.61%)
Jul 30, 2003 38.66 38.91 37.72 38.08 3,307,813 -0.57(-1.47%)
Jul 29, 2003 39.42 39.52 38.46 38.65 3,195,143 -0.78(-1.97%)
Jul 28, 2003 39.83 39.86 39.26 39.42 2,621,665 -0.41(-1.02%)
Jul 25, 2003 38.38 39.90 38.38 39.83 3,743,611 +1.45(+3.77%)
Jul 24, 2003 38.46 39.18 38.22 38.38 2,999,940 +0.10(+0.25%)
Jul 23, 2003 38.71 38.71 38.04 38.29 3,552,285 -0.42(-1.09%)
Jul 22, 2003 39.63 39.66 38.14 38.71 4,330,844 -0.66(-1.69%)
Jul 21, 2003 39.26 39.90 39.14 39.38 3,259,794 +0.22(+0.57%)
Jul 18, 2003 39.10 39.60 37.90 39.15 9,678,842 +0.59(+1.53%)
Jul 17, 2003 40.38 40.86 35.59 38.56 25,267,154 -5.68(-12.83%)
Jul 16, 2003 43.42 44.46 42.74 44.24 6,024,641 +2.07(+4.91%)
Jul 15, 2003 44.06 44.29 41.93 42.17 5,722,021 -1.84(-4.18%)
Jul 14, 2003 42.26 44.70 42.18 44.01 7,130,830 +2.62(+6.34%)
Jul 11, 2003 40.54 41.46 40.06 41.38 2,851,757 +0.82(+2.03%)
Jul 10, 2003 41.40 41.41 40.18 40.56 2,996,189 -0.84(-2.03%)
Jul 09, 2003 41.58 41.78 41.05 41.40 2,281,780 -0.22(-0.54%)
Jul 08, 2003 40.90 41.74 40.90 41.62 3,260,794 +0.74(+1.80%)
Jul 07, 2003 40.02 41.17 39.98 40.89 3,761,743 +1.50(+3.82%)
Jul 03, 2003 39.39 39.86 38.71 39.38 1,698,174 -0.01(-0.02%)
Jul 02, 2003 39.16 39.92 38.58 39.39 3,685,588 +0.23(+0.59%)
Jul 01, 2003 39.33 39.33 37.87 39.16 4,040,854 -0.17(-0.43%)
Jun 30, 2003 39.38 39.66 39.02 39.33 2,492,114 +0.24(+0.61%)
Jun 27, 2003 39.95 40.22 38.96 39.09 2,975,681 -0.86(-2.14%)
Jun 26, 2003 38.94 40.06 38.82 39.94 3,118,112 +1.04(+2.67%)
Jun 25, 2003 39.30 40.10 38.62 38.90 4,067,614 -0.68(-1.72%)
Jun 24, 2003 38.97 39.87 38.70 39.58 3,614,059 +0.74(+1.91%)
Jun 23, 2003 39.70 39.74 38.53 38.84 3,704,345 -0.86(-2.16%)
Jun 20, 2003 40.82 41.16 39.57 39.70 5,610,477 -0.90(-2.23%)
Jun 19, 2003 41.54 41.98 40.32 40.60 3,238,785 -0.86(-2.08%)
Jun 18, 2003 41.90 41.93 40.86 41.46 3,282,678 -0.44(-1.05%)
Jun 17, 2003 42.77 42.77 41.54 41.90 4,022,471 -0.87(-2.04%)
Jun 16, 2003 42.46 42.98 42.30 42.77 2,868,763 +0.45(+1.06%)
Jun 13, 2003 42.82 42.83 41.78 42.33 4,229,179 -0.64(-1.49%)
Jun 12, 2003 42.66 43.46 41.66 42.97 5,473,047 +0.44(+1.03%)
Jun 11, 2003 40.38 42.57 40.24 42.53 4,305,584 +2.00(+4.93%)
Jun 10, 2003 40.50 40.98 39.58 40.53 4,919,828 +0.50(+1.26%)
Jun 09, 2003 41.42 41.66 39.73 40.02 5,355,251 -2.08(-4.94%)
Jun 06, 2003 42.90 43.97 41.90 42.10 6,185,955 -0.41(-0.96%)
Jun 05, 2003 40.90 42.73 40.90 42.51 5,921,850 +0.94(+2.27%)
Jun 04, 2003 40.02 41.66 39.79 41.57 5,841,193 +1.63(+4.09%)
Jun 03, 2003 40.80 41.64 39.62 39.94 8,656,936 -1.26(-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.