Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 43.80 44.31 43.05 43.60 2,968,386 -0.55(-1.25%)
Sep 29, 2003 43.00 44.18 42.95 44.15 2,913,173 +1.15(+2.67%)
Sep 26, 2003 43.92 44.02 42.90 43.00 3,357,489 -0.92(-2.09%)
Sep 25, 2003 44.70 45.07 44.09 43.92 3,168,302 -0.77(-1.73%)
Sep 24, 2003 45.82 45.96 44.58 44.69 3,820,907 -1.32(-2.87%)
Sep 23, 2003 46.16 46.30 45.79 46.01 4,009,179 -0.28(-0.59%)
Sep 22, 2003 47.08 46.91 46.05 46.29 3,068,344 -0.79(-1.69%)
Sep 19, 2003 47.04 47.31 46.16 47.08 3,276,241 +0.04(+0.08%)
Sep 18, 2003 46.51 47.25 45.92 47.04 4,075,904 +0.54(+1.15%)
Sep 17, 2003 45.84 47.04 45.76 46.51 3,991,777 +0.65(+1.42%)
Sep 16, 2003 45.16 45.94 45.02 45.86 3,334,855 +0.70(+1.54%)
Sep 15, 2003 44.91 45.43 44.85 45.16 2,859,138 +0.32(+0.72%)
Sep 12, 2003 44.33 44.94 43.68 44.84 3,157,966 +0.33(+0.74%)
Sep 11, 2003 45.03 45.25 44.35 44.51 4,222,309 -0.51(-1.14%)
Sep 10, 2003 44.15 46.02 43.88 45.03 12,495,141 +2.19(+5.10%)
Sep 09, 2003 42.21 43.03 41.56 42.84 3,802,459 +0.50(+1.17%)
Sep 08, 2003 41.77 42.39 41.66 42.34 2,825,775 +1.13(+2.74%)
Sep 05, 2003 41.09 42.54 40.85 41.21 3,318,369 +0.12(+0.30%)
Sep 04, 2003 41.39 41.39 40.72 41.09 3,729,322 -0.30(-0.72%)
Sep 03, 2003 42.47 42.65 41.20 41.39 4,658,906 -1.08(-2.54%)
Sep 02, 2003 40.59 42.50 40.57 42.47 3,724,874 +1.65(+4.05%)
Aug 29, 2003 40.24 40.81 40.17 40.81 1,479,744 +0.39(+0.96%)
Aug 28, 2003 40.04 40.51 39.32 40.42 1,928,116 +0.41(+1.01%)
Aug 27, 2003 40.31 40.57 39.86 40.02 2,296,809 -0.29(-0.72%)
Aug 26, 2003 39.98 40.43 39.52 40.31 2,678,978 +0.36(+0.90%)
Aug 25, 2003 39.48 40.07 39.13 39.95 2,924,163 +0.47(+1.18%)
Aug 22, 2003 39.90 39.97 39.37 39.48 2,987,880 +0.20(+0.51%)
Aug 21, 2003 39.21 39.66 38.87 39.29 2,529,565 +0.19(+0.49%)
Aug 20, 2003 38.79 39.44 38.51 39.09 2,947,452 +0.34(+0.89%)
Aug 19, 2003 38.66 38.84 38.10 38.75 2,035,270 +0.38(+1.00%)
Aug 18, 2003 38.19 38.59 37.78 38.37 2,567,507 +0.34(+0.88%)
Aug 15, 2003 37.84 38.09 37.32 38.03 1,076,641 -0.09(-0.24%)
Aug 14, 2003 37.86 38.51 37.78 38.12 1,920,789 +0.05(+0.12%)
Aug 13, 2003 38.60 38.60 37.84 38.08 3,029,486 -0.51(-1.33%)
Aug 12, 2003 38.75 39.36 38.37 38.59 11,543,055 +1.83(+4.99%)
Aug 11, 2003 36.55 37.28 36.55 36.76 3,274,278 +0.21(+0.59%)
Aug 08, 2003 35.92 36.71 35.92 36.54 2,567,507 +0.77(+2.16%)
Aug 07, 2003 35.56 35.83 35.01 35.77 3,308,949 +0.21(+0.58%)
Aug 06, 2003 35.37 36.05 34.91 35.56 4,048,298 +0.49(+1.39%)
Aug 05, 2003 35.92 36.31 35.01 35.07 3,462,942 -0.99(-2.75%)
Aug 04, 2003 36.12 36.50 34.81 36.07 3,838,831 -0.05(-0.13%)
Aug 01, 2003 36.24 36.83 36.01 36.11 2,868,558 -0.50(-1.38%)
Jul 31, 2003 36.99 37.54 36.52 36.62 3,309,865 +0.22(+0.61%)
Jul 30, 2003 36.95 37.19 36.05 36.40 3,460,849 -0.54(-1.47%)
Jul 29, 2003 37.68 37.77 36.76 36.94 3,342,966 -0.74(-1.97%)
Jul 28, 2003 38.07 38.10 37.53 37.68 2,742,957 -0.39(-1.02%)
Jul 25, 2003 36.69 38.14 36.69 38.07 3,916,809 +1.38(+3.77%)
Jul 24, 2003 36.76 37.44 36.53 36.69 3,138,733 +0.09(+0.25%)
Jul 23, 2003 37.00 37.00 36.36 36.60 3,716,631 -0.41(-1.09%)
Jul 22, 2003 37.88 37.91 36.46 37.00 4,531,211 -0.63(-1.69%)
Jul 21, 2003 37.53 38.13 37.41 37.64 3,410,608 +0.21(+0.57%)
Jul 18, 2003 37.38 37.85 36.22 37.42 10,126,634 +0.57(+1.53%)
Jul 17, 2003 38.60 39.06 34.02 36.86 26,436,140 -5.43(-12.83%)
Jul 16, 2003 41.50 42.50 40.85 42.28 6,303,372 +1.98(+4.91%)
Jul 15, 2003 42.11 42.34 40.07 40.30 5,986,751 -1.76(-4.18%)
Jul 14, 2003 40.39 42.73 40.32 42.06 7,460,739 +2.51(+6.34%)
Jul 11, 2003 38.75 39.63 38.29 39.55 2,983,693 +0.79(+2.03%)
Jul 10, 2003 39.57 39.58 38.41 38.77 3,134,808 -0.80(-2.03%)
Jul 09, 2003 39.74 39.94 39.23 39.57 2,387,347 -0.21(-0.54%)
Jul 08, 2003 39.09 39.90 39.09 39.78 3,411,655 +0.70(+1.80%)
Jul 07, 2003 38.25 39.35 38.22 39.08 3,935,780 +1.44(+3.82%)
Jul 03, 2003 37.65 38.10 37.00 37.64 1,776,740 -0.01(-0.02%)
Jul 02, 2003 37.43 38.15 36.88 37.65 3,856,102 +0.22(+0.59%)
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.