Skip to main content

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 (%)
Nov 28, 2003 45.56 45.75 45.20 45.65 780,462 -0.01(-0.02%)
Nov 26, 2003 45.02 45.66 44.76 45.66 2,068,630 +0.80(+1.77%)
Nov 25, 2003 44.91 45.57 44.86 44.86 2,102,381 +0.08(+0.19%)
Nov 24, 2003 43.43 44.91 43.42 44.78 3,041,787 +1.59(+3.68%)
Nov 21, 2003 43.59 44.03 43.20 43.19 2,451,796 -0.40(-0.91%)
Nov 20, 2003 44.22 44.53 43.57 43.59 2,129,199 -0.78(-1.76%)
Nov 19, 2003 43.99 44.42 43.23 44.37 2,506,740 +0.30(+0.68%)
Nov 18, 2003 44.68 44.70 43.97 44.07 2,047,306 -0.23(-0.52%)
Nov 17, 2003 43.84 44.99 43.75 44.30 3,334,428 -0.69(-1.53%)
Nov 14, 2003 45.90 46.21 44.99 44.99 2,024,544 -0.93(-2.03%)
Nov 13, 2003 46.19 46.19 45.75 45.92 2,410,196 -0.27(-0.58%)
Nov 12, 2003 45.52 46.24 45.48 46.19 2,045,606 +0.73(+1.60%)
Nov 11, 2003 45.31 45.90 45.46 45.46 2,732,925 +0.15(+0.32%)
Nov 10, 2003 45.75 46.00 45.20 45.31 2,883,497 -0.55(-1.20%)
Nov 07, 2003 46.71 46.94 45.86 45.87 2,556,059 -0.73(-1.56%)
Nov 06, 2003 46.84 46.86 45.91 46.59 2,765,368 -0.25(-0.54%)
Nov 05, 2003 47.16 47.16 46.42 46.84 2,343,479 -0.32(-0.68%)
Nov 04, 2003 46.80 47.35 46.80 47.16 3,162,925 -0.08(-0.18%)
Nov 03, 2003 46.48 47.34 46.24 47.25 3,989,262 +0.77(+1.66%)
Oct 31, 2003 45.74 46.93 45.64 46.48 4,930,542 +0.63(+1.38%)
Oct 30, 2003 48.45 47.32 45.48 45.84 8,929,920 -2.61(-5.38%)
Oct 29, 2003 49.01 49.01 48.26 48.45 3,993,098 -0.57(-1.15%)
Oct 28, 2003 47.70 48.89 47.20 49.01 4,280,244 +1.82(+3.85%)
Oct 27, 2003 47.47 48.04 46.97 47.20 2,097,540 -0.17(-0.36%)
Oct 24, 2003 47.76 47.76 46.96 47.36 2,989,329 -0.40(-0.83%)
Oct 23, 2003 45.87 48.46 45.87 47.76 6,189,014 +1.82(+3.96%)
Oct 22, 2003 47.23 47.23 45.93 45.94 3,657,941 -1.28(-2.72%)
Oct 21, 2003 46.75 47.27 46.68 47.23 3,022,818 +0.55(+1.18%)
Oct 20, 2003 46.25 46.74 46.16 46.68 2,213,838 +0.43(+0.93%)
Oct 17, 2003 46.87 47.27 46.09 46.25 2,075,040 -0.62(-1.32%)
Oct 16, 2003 46.36 46.96 46.26 46.87 3,030,406 +0.05(+0.10%)
Oct 15, 2003 47.49 47.59 46.58 46.82 2,727,954 -0.84(-1.76%)
Oct 14, 2003 48.16 47.76 47.20 47.66 3,614,771 -0.50(-1.03%)
Oct 13, 2003 47.39 48.43 47.39 48.16 2,064,182 +0.78(+1.65%)
Oct 10, 2003 48.37 48.38 47.23 47.38 4,580,341 -0.99(-2.05%)
Oct 09, 2003 46.48 48.54 46.48 48.37 4,848,519 +1.89(+4.06%)
Oct 08, 2003 46.30 47.01 45.98 46.48 3,249,003 +0.18(+0.40%)
Oct 07, 2003 46.14 46.40 45.67 46.30 3,479,898 +0.16(+0.35%)
Oct 06, 2003 45.64 46.25 45.64 46.14 2,484,501 +0.50(+1.11%)
Oct 03, 2003 46.02 46.44 45.52 45.64 3,247,041 +0.34(+0.74%)
Oct 02, 2003 44.96 45.41 44.89 45.30 2,508,833 +0.50(+1.11%)
Oct 01, 2003 43.60 44.83 43.59 44.80 2,669,347 +1.20(+2.75%)
Sep 30, 2003 43.80 44.31 43.06 43.60 2,968,006 -0.55(-1.25%)
Sep 29, 2003 43.01 44.18 42.95 44.15 2,912,800 +1.15(+2.67%)
Sep 26, 2003 43.92 44.03 42.91 43.01 3,357,059 -0.92(-2.09%)
Sep 25, 2003 44.70 45.08 44.09 43.92 3,167,896 -0.77(-1.73%)
Sep 24, 2003 45.83 45.96 44.59 44.70 3,820,418 -1.32(-2.87%)
Sep 23, 2003 46.17 46.31 45.80 46.02 4,008,665 -0.28(-0.59%)
Sep 22, 2003 47.09 46.91 46.06 46.29 3,067,951 -0.80(-1.69%)
Sep 19, 2003 47.04 47.32 46.17 47.09 3,275,821 +0.04(+0.08%)
Sep 18, 2003 46.51 47.26 45.93 47.05 4,075,383 +0.54(+1.15%)
Sep 17, 2003 45.85 47.05 45.77 46.51 3,991,266 +0.65(+1.42%)
Sep 16, 2003 45.17 45.94 45.02 45.87 3,334,428 +0.70(+1.54%)
Sep 15, 2003 44.92 45.44 44.86 45.17 2,858,772 +0.32(+0.72%)
Sep 12, 2003 44.34 44.95 43.69 44.85 3,157,561 +0.33(+0.74%)
Sep 11, 2003 45.03 45.25 44.36 44.52 4,221,768 -0.51(-1.14%)
Sep 10, 2003 44.16 46.03 43.89 45.03 12,493,542 +2.19(+5.10%)
Sep 09, 2003 42.21 43.04 41.57 42.85 3,801,972 +0.50(+1.17%)
Sep 08, 2003 41.78 42.39 41.66 42.35 2,825,414 +1.13(+2.74%)
Sep 05, 2003 41.10 42.55 40.85 41.22 3,317,945 +0.12(+0.30%)
Sep 04, 2003 41.39 41.39 40.73 41.10 3,728,845 -0.30(-0.72%)
Sep 03, 2003 42.47 42.65 41.20 41.39 4,658,309 -1.08(-2.54%)
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.