Capital One Financial (NY: COF )

145.88 +1.37 (+0.94%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 24.86 25.12 24.04 24.83 4,253,983 -0.02(-0.10%)
Jan 30, 2003 25.47 25.47 24.63 24.85 3,743,214 -0.61(-2.39%)
Jan 29, 2003 25.15 25.71 24.56 25.46 4,274,493 +0.14(+0.57%)
Jan 28, 2003 24.59 25.45 24.59 25.31 4,102,528 +0.99(+4.08%)
Jan 27, 2003 24.95 25.63 24.18 24.32 4,824,282 -0.88(-3.49%)
Jan 24, 2003 25.83 26.10 25.15 25.20 3,664,298 -0.59(-2.29%)
Jan 23, 2003 26.29 26.63 24.67 25.79 8,702,693 -0.43(-1.65%)
Jan 22, 2003 25.58 26.78 25.30 26.23 6,201,505 +0.66(+2.56%)
Jan 21, 2003 26.59 27.11 25.39 25.57 5,122,313 -1.02(-3.82%)
Jan 17, 2003 27.35 27.59 25.95 26.59 11,986,667 -1.54(-5.49%)
Jan 16, 2003 28.98 29.38 28.04 28.13 10,112,558 -1.42(-4.79%)
Jan 15, 2003 30.95 30.95 28.87 29.54 10,177,717 -1.40(-4.52%)
Jan 14, 2003 30.70 31.04 30.46 30.94 3,828,884 -0.15(-0.49%)
Jan 13, 2003 31.28 31.74 30.44 31.10 6,038,294 -0.09(-0.28%)
Jan 10, 2003 29.19 31.42 28.43 31.18 13,880,536 +1.99(+6.82%)
Jan 09, 2003 28.80 29.34 27.47 29.19 10,144,450 +0.88(+3.11%)
Jan 08, 2003 25.75 29.26 25.47 28.31 17,947,296 +2.57(+9.97%)
Jan 07, 2003 26.48 26.99 25.63 25.75 4,157,182 -0.83(-3.13%)
Jan 06, 2003 25.69 27.49 25.63 26.58 5,955,501 +1.19(+4.69%)
Jan 03, 2003 25.37 25.69 24.91 25.39 2,697,916 +0.02(+0.09%)
Jan 02, 2003 24.15 25.45 23.91 25.36 5,923,984 +1.60(+6.73%)
Dec 31, 2002 24.20 24.37 23.60 23.76 2,471,797 -0.31(-1.30%)
Dec 30, 2002 23.71 24.29 23.48 24.08 2,942,669 +0.37(+1.55%)
Dec 27, 2002 24.91 24.95 23.52 23.71 4,176,192 -1.28(-5.12%)
Dec 26, 2002 25.33 25.61 24.73 24.99 1,694,889 +0.00(+0.00%)
Dec 24, 2002 24.88 25.42 24.88 24.99 827,934 -0.28(-1.11%)
Dec 23, 2002 25.29 26.07 25.06 25.27 2,993,196 +0.05(+0.19%)
Dec 20, 2002 24.78 25.59 24.78 25.22 3,716,075 +0.45(+1.81%)
Dec 19, 2002 24.52 25.13 24.40 24.77 3,559,493 +0.26(+1.04%)
Dec 18, 2002 25.03 25.15 24.24 24.52 4,020,485 -0.98(-3.86%)
Dec 17, 2002 25.55 26.31 25.31 25.50 3,483,828 -0.29(-1.12%)
Dec 16, 2002 24.48 25.97 24.47 25.79 4,169,938 +1.64(+6.79%)
Dec 13, 2002 25.66 25.66 24.15 24.15 7,028,189 -1.50(-5.86%)
Dec 12, 2002 25.60 26.84 25.51 25.65 3,766,101 -0.10(-0.37%)
Dec 11, 2002 25.96 25.96 25.02 25.75 6,420,620 -0.60(-2.28%)
Dec 10, 2002 26.19 26.64 25.80 26.35 3,401,410 +0.15(+0.58%)
Dec 09, 2002 27.03 27.35 25.99 26.19 3,643,287 -0.81(-2.99%)
Dec 06, 2002 26.99 27.95 26.63 27.00 4,933,464 -0.68(-2.46%)
Dec 05, 2002 27.59 28.13 27.31 27.68 3,204,432 +0.11(+0.41%)
Dec 04, 2002 26.71 28.43 26.03 27.57 4,670,576 +0.38(+1.41%)
Dec 03, 2002 27.19 28.15 27.08 27.19 6,745,415 -1.46(-5.11%)
Dec 02, 2002 27.03 29.14 27.03 28.65 5,977,887 +1.62(+6.01%)
Nov 29, 2002 27.63 27.67 27.02 27.03 1,147,352 -0.68(-2.45%)
Nov 27, 2002 27.11 27.78 26.61 27.71 3,727,331 +1.36(+5.16%)
Nov 26, 2002 27.16 27.96 26.23 26.35 5,335,550 -0.62(-2.28%)
Nov 25, 2002 25.55 27.37 25.45 26.96 5,483,128 +1.74(+6.91%)
Nov 22, 2002 26.51 26.79 25.09 25.22 11,815,827 -1.29(-4.86%)
Nov 21, 2002 23.88 26.71 23.83 26.51 10,534,029 +3.01(+12.83%)
Nov 20, 2002 23.21 23.63 23.20 23.49 4,295,379 +0.29(+1.24%)
Nov 19, 2002 23.14 23.57 22.80 23.20 5,303,283 +0.06(+0.28%)
Nov 18, 2002 24.79 24.94 23.11 23.14 8,401,410 -1.65(-6.65%)
Nov 15, 2002 24.00 25.01 23.60 24.79 7,823,481 +0.80(+3.33%)
Nov 14, 2002 25.15 25.15 23.79 23.99 13,428,673 +1.47(+6.53%)
Nov 13, 2002 22.85 23.28 21.70 22.52 7,196,277 -0.33(-1.43%)
Nov 12, 2002 23.46 23.61 22.76 22.84 4,711,348 -0.61(-2.59%)
Nov 11, 2002 23.40 24.08 22.56 23.45 5,162,459 +0.01(+0.03%)
Nov 08, 2002 24.83 25.24 23.26 23.44 6,323,319 -1.30(-5.27%)
Nov 07, 2002 25.99 26.15 24.65 24.75 6,383,850 -1.69(-6.38%)
Nov 06, 2002 27.11 27.23 25.59 26.43 7,443,157 -0.51(-1.90%)
Nov 05, 2002 26.27 26.99 25.83 26.95 5,475,624 +0.50(+1.91%)
Nov 04, 2002 25.67 27.20 25.67 26.44 6,268,665 +1.42(+5.65%)
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.