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 (%)
Feb 28, 2003	24.28	24.79	24.14	24.66	3,121,525	+0.45(+1.87%)
Feb 27, 2003	23.97	24.62	23.77	24.20	2,638,238	+0.44(+1.84%)
Feb 26, 2003	23.87	23.98	23.58	23.77	3,116,878	-0.20(-0.83%)
Feb 25, 2003	23.53	24.05	23.01	23.97	4,384,881	+0.25(+1.07%)
Feb 24, 2003	24.39	24.40	23.54	23.71	3,271,736	-0.83(-3.37%)
Feb 21, 2003	24.13	24.75	23.77	24.54	2,937,781	+0.52(+2.15%)
Feb 20, 2003	24.68	24.68	23.91	24.02	2,925,724	-0.54(-2.20%)
Feb 19, 2003	25.57	26.07	24.24	24.56	5,173,614	-1.00(-3.89%)
Feb 18, 2003	24.28	25.79	24.28	25.56	5,061,458	+1.50(+6.26%)
Feb 14, 2003	23.25	24.12	23.10	24.05	3,628,299	+0.88(+3.78%)
Feb 13, 2003	23.70	23.70	22.39	23.18	6,889,486	-0.51(-2.15%)
Feb 12, 2003	23.41	24.17	23.34	23.69	5,154,147	+0.03(+0.13%)
Feb 11, 2003	23.76	24.24	23.58	23.66	3,158,073	-0.10(-0.44%)
Feb 10, 2003	23.95	24.03	23.13	23.76	3,173,647	-0.13(-0.53%)
Feb 07, 2003	24.20	24.69	23.58	23.89	3,026,325	+0.14(+0.60%)
Feb 06, 2003	24.32	24.32	23.74	23.74	3,676,904	-0.60(-2.45%)
Feb 05, 2003	24.78	25.31	24.14	24.34	3,121,023	-0.37(-1.51%)
Feb 04, 2003	24.72	25.04	24.28	24.71	3,729,152	-0.62(-2.45%)

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.