Capital One Financial (NY: COF )

87.28 USD +3.70 (+4.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 59.84 61.39 59.71 60.80 3,769,000 +0.83(+1.38%)
Oct 30, 2003 63.38 61.90 59.49 59.97 6,826,200 -3.41(-5.38%)
Oct 29, 2003 64.12 64.12 63.13 63.38 3,052,400 -0.74(-1.15%)
Oct 28, 2003 62.40 63.96 61.74 64.12 3,271,900 +2.38(+3.85%)
Oct 27, 2003 62.10 62.85 61.44 61.74 1,603,400 -0.22(-0.36%)
Oct 24, 2003 62.48 62.48 61.43 61.96 2,285,100 -0.52(-0.83%)
Oct 23, 2003 60.00 63.39 60.00 62.48 4,731,000 +2.38(+3.96%)
Oct 22, 2003 61.78 61.78 60.09 60.10 2,796,200 -1.68(-2.72%)
Oct 21, 2003 61.16 61.84 61.06 61.78 2,310,700 +0.72(+1.18%)
Oct 20, 2003 60.50 61.14 60.39 61.06 1,692,300 +0.56(+0.93%)
Oct 17, 2003 61.31 61.84 60.30 60.50 1,586,200 -0.81(-1.32%)
Oct 16, 2003 60.65 61.43 60.51 61.31 2,316,500 +0.06(+0.10%)
Oct 15, 2003 62.12 62.25 60.94 61.25 2,085,300 -1.10(-1.76%)
Oct 14, 2003 63.00 62.48 61.75 62.35 2,763,200 -0.65(-1.03%)
Oct 13, 2003 61.99 63.35 61.99 63.00 1,577,900 +1.02(+1.65%)
Oct 10, 2003 63.28 63.29 61.79 61.98 3,501,300 -1.30(-2.05%)
Oct 09, 2003 60.81 63.50 60.81 63.28 3,706,300 +2.47(+4.06%)
Oct 08, 2003 60.57 61.50 60.15 60.81 2,483,600 +0.24(+0.40%)
Oct 07, 2003 60.36 60.70 59.75 60.57 2,660,100 +0.21(+0.35%)
Oct 06, 2003 59.70 60.50 59.70 60.36 1,899,200 +0.66(+1.11%)
Oct 03, 2003 60.20 60.75 59.55 59.70 2,482,100 +0.44(+0.74%)
Oct 02, 2003 58.82 59.40 58.72 59.26 1,917,800 +0.65(+1.11%)
Oct 01, 2003 57.04 58.65 57.02 58.61 2,040,500 +1.57(+2.75%)
Sep 30, 2003 57.30 57.97 56.33 57.04 2,268,800 -0.72(-1.25%)
Sep 29, 2003 56.26 57.80 56.19 57.76 2,226,600 +1.50(+2.67%)
Sep 26, 2003 57.46 57.60 56.13 56.26 2,566,200 -1.20(-2.09%)
Sep 25, 2003 58.48 58.97 57.68 57.46 2,421,600 -1.01(-1.73%)
Sep 24, 2003 59.95 60.13 58.33 58.47 2,920,400 -1.73(-2.87%)
Sep 23, 2003 60.40 60.58 59.91 60.20 3,064,300 -0.36(-0.59%)
Sep 22, 2003 61.60 61.37 60.25 60.56 2,345,200 -1.04(-1.69%)
Sep 19, 2003 61.54 61.90 60.40 61.60 2,504,100 +0.05(+0.08%)
Sep 18, 2003 60.85 61.82 60.08 61.55 3,115,300 +0.70(+1.15%)
Sep 17, 2003 59.98 61.55 59.87 60.85 3,051,000 +0.85(+1.42%)
Sep 16, 2003 59.09 60.10 58.90 60.00 2,548,900 +0.91(+1.54%)
Sep 15, 2003 58.76 59.44 58.68 59.09 2,185,300 +0.42(+0.72%)
Sep 12, 2003 58.00 58.80 57.15 58.67 2,413,700 +0.43(+0.74%)
Sep 11, 2003 58.91 59.20 58.03 58.24 3,227,200 -0.67(-1.14%)
Sep 10, 2003 57.77 60.21 57.41 58.91 9,550,300 +2.86(+5.10%)
Sep 09, 2003 55.22 56.30 54.38 56.05 2,906,300 +0.65(+1.17%)
Sep 08, 2003 54.65 55.46 54.50 55.40 2,159,800 +1.48(+2.74%)
Sep 05, 2003 53.76 55.66 53.44 53.92 2,536,300 +0.16(+0.30%)
Sep 04, 2003 54.15 54.15 53.28 53.76 2,850,400 -0.39(-0.72%)
Sep 03, 2003 55.56 55.80 53.90 54.15 3,560,900 -1.41(-2.54%)
Sep 02, 2003 53.10 55.60 53.08 55.56 2,847,000 +2.16(+4.04%)
Aug 29, 2003 52.65 53.40 52.56 53.40 1,131,000 +0.51(+0.96%)
Aug 28, 2003 52.39 53.00 51.44 52.89 1,473,700 +0.53(+1.01%)
Aug 27, 2003 52.74 53.08 52.15 52.36 1,755,500 -0.38(-0.72%)
Aug 26, 2003 52.31 52.90 51.70 52.74 2,047,600 +0.47(+0.90%)
Aug 25, 2003 51.66 52.42 51.20 52.27 2,235,000 +0.61(+1.18%)
Aug 22, 2003 52.20 52.30 51.51 51.66 2,283,700 +0.26(+0.51%)
Aug 21, 2003 51.30 51.89 50.85 51.40 1,933,400 +0.25(+0.49%)
Aug 20, 2003 50.75 51.60 50.38 51.15 2,252,800 +0.45(+0.89%)
Aug 19, 2003 50.58 50.82 49.85 50.70 1,555,600 +0.50(+1.00%)
Aug 18, 2003 49.97 50.49 49.43 50.20 1,962,400 +0.44(+0.88%)
Aug 15, 2003 49.51 49.84 48.83 49.76 822,900 -0.12(-0.24%)
Aug 14, 2003 49.54 50.39 49.43 49.88 1,468,100 +0.06(+0.12%)
Aug 13, 2003 50.50 50.50 49.51 49.82 2,315,500 -0.67(-1.33%)
Aug 12, 2003 50.70 51.50 50.20 50.49 8,822,600 +2.40(+4.99%)
Aug 11, 2003 47.82 48.78 47.82 48.09 2,502,600 +0.28(+0.59%)
Aug 08, 2003 47.00 48.03 47.00 47.81 1,962,400 +1.01(+2.16%)
Aug 07, 2003 46.53 46.88 45.80 46.80 2,529,100 +0.27(+0.58%)
Aug 06, 2003 46.28 47.17 45.68 46.53 3,094,200 +0.64(+1.39%)
Aug 05, 2003 47.00 47.50 45.81 45.89 2,646,800 -1.30(-2.75%)
Aug 04, 2003 47.26 47.75 45.55 47.19 2,934,100 -0.06(-0.13%)
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.