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	47.45	47.65	47.08	47.55	749,296	-0.01(-0.02%)
Nov 26, 2003	46.90	47.56	46.62	47.56	1,986,025	+0.83(+1.77%)
Nov 25, 2003	46.78	47.46	46.72	46.73	2,018,429	+0.09(+0.19%)
Nov 24, 2003	45.24	46.78	45.22	46.64	2,920,323	+1.66(+3.68%)
Nov 21, 2003	45.40	45.86	44.99	44.99	2,353,892	-0.41(-0.91%)
Nov 20, 2003	46.06	46.38	45.38	45.40	2,044,176	-0.81(-1.76%)
Nov 19, 2003	45.82	46.27	45.03	46.21	2,406,641	+0.31(+0.68%)
Nov 18, 2003	46.54	46.55	45.80	45.90	1,965,553	-0.24(-0.52%)
Nov 17, 2003	45.66	46.86	45.57	46.14	3,201,278	-0.72(-1.53%)
Nov 14, 2003	47.81	48.13	46.86	46.86	1,943,700	-0.97(-2.03%)
Nov 13, 2003	48.12	48.12	47.65	47.83	2,313,953	-0.28(-0.58%)
Nov 12, 2003	47.41	48.16	47.37	48.11	1,963,921	+0.76(+1.60%)
Nov 11, 2003	47.20	47.81	47.35	47.35	2,623,794	+0.15(+0.32%)
Nov 10, 2003	47.65	47.91	47.08	47.20	2,768,354	-0.57(-1.20%)
Nov 07, 2003	48.65	48.90	47.76	47.77	2,453,991	-0.76(-1.56%)
Nov 06, 2003	48.79	48.81	47.82	48.53	2,654,942	-0.26(-0.54%)
Nov 05, 2003	49.13	49.13	48.36	48.79	2,249,899	-0.33(-0.68%)
Nov 04, 2003	48.74	49.32	48.74	49.13	3,036,623	-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.