Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 37.73 38.43 37.44 38.36 3,856,262 +0.63(+1.67%)
May 29, 2003 39.11 39.46 37.36 37.73 6,454,605 -1.36(-3.48%)
May 28, 2003 37.37 39.19 37.37 39.09 7,474,302 +1.72(+4.60%)
May 27, 2003 35.79 37.63 35.36 37.37 6,011,565 +1.58(+4.40%)
May 23, 2003 35.61 35.91 35.28 35.79 3,610,505 +0.18(+0.51%)
May 22, 2003 35.12 35.84 34.88 35.61 5,824,578 +0.36(+1.02%)
May 21, 2003 34.11 35.26 33.61 35.25 5,585,603 +1.15(+3.36%)
May 20, 2003 34.07 34.87 33.74 34.11 4,404,286 +0.05(+0.14%)
May 19, 2003 35.24 35.32 33.76 34.06 5,346,124 -1.65(-4.62%)
May 16, 2003 35.37 35.99 35.20 35.71 6,031,406 +0.00(+0.00%)
May 15, 2003 36.63 37.04 35.66 35.71 8,160,086 -0.40(-1.10%)
May 14, 2003 37.51 38.19 36.01 36.10 10,888,654 -1.32(-3.53%)
May 13, 2003 36.59 38.28 36.58 37.43 5,653,666 +0.28(+0.75%)
May 12, 2003 36.42 37.33 35.83 37.15 8,782,202 +1.39(+3.87%)
May 09, 2003 36.05 36.15 34.38 35.76 8,531,547 +0.10(+0.29%)
May 08, 2003 36.23 37.09 35.48 35.66 7,023,601 -1.42(-3.82%)
May 07, 2003 36.65 37.59 36.20 37.08 8,551,640 -0.03(-0.09%)
May 06, 2003 35.35 37.32 35.32 37.11 12,347,373 +1.74(+4.91%)
May 05, 2003 34.45 35.67 34.45 35.37 7,685,776 +1.29(+3.78%)
May 02, 2003 33.00 34.16 33.00 34.08 4,959,971 +1.09(+3.31%)
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.