Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	47.46	47.66	47.09	47.56	749,200	-0.01(-0.02%)
Nov 26, 2003	46.90	47.56	46.62	47.56	1,985,771	+0.83(+1.77%)
Nov 25, 2003	46.78	47.47	46.73	46.74	2,018,170	+0.09(+0.19%)
Nov 24, 2003	45.25	46.78	45.23	46.65	2,919,949	+1.66(+3.68%)
Nov 21, 2003	45.41	45.87	45.00	44.99	2,353,590	-0.41(-0.91%)
Nov 20, 2003	46.07	46.39	45.39	45.41	2,043,914	-0.81(-1.76%)
Nov 19, 2003	45.83	46.27	45.03	46.22	2,406,333	+0.31(+0.68%)
Nov 18, 2003	46.54	46.56	45.80	45.91	1,965,302	-0.24(-0.52%)
Nov 17, 2003	45.67	46.86	45.57	46.15	3,200,868	-0.72(-1.53%)
Nov 14, 2003	47.82	48.14	46.86	46.86	1,943,451	-0.97(-2.03%)
Nov 13, 2003	48.12	48.12	47.66	47.83	2,313,657	-0.28(-0.58%)
Nov 12, 2003	47.42	48.17	47.38	48.11	1,963,669	+0.76(+1.60%)
Nov 11, 2003	47.21	47.82	47.36	47.36	2,623,458	+0.15(+0.32%)
Nov 10, 2003	47.66	47.91	47.09	47.21	2,767,999	-0.57(-1.20%)
Nov 07, 2003	48.65	48.90	47.77	47.78	2,453,676	-0.76(-1.56%)
Nov 06, 2003	48.80	48.81	47.83	48.54	2,654,602	-0.26(-0.54%)
Nov 05, 2003	49.13	49.13	48.36	48.80	2,249,612	-0.33(-0.68%)
Nov 04, 2003	48.75	49.32	48.75	49.13	3,036,235	-0.09(-0.18%)

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.