Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 24.00 24.65 23.71 23.90 3,975,059 -0.93(-3.75%)
Mar 28, 2003 24.77 25.40 24.05 24.83 1,930,893 -0.18(-0.73%)
Mar 27, 2003 25.54 25.54 24.49 25.01 4,139,316 -0.52(-2.03%)
Mar 26, 2003 25.11 26.24 25.11 25.53 3,430,425 +0.46(+1.84%)
Mar 25, 2003 24.70 25.47 24.69 25.07 2,566,823 +0.18(+0.70%)
Mar 24, 2003 25.24 25.57 24.54 24.89 3,939,520 -1.07(-4.11%)
Mar 21, 2003 25.28 26.13 25.08 25.96 4,932,846 +1.13(+4.55%)
Mar 20, 2003 24.94 25.36 23.98 24.83 5,100,870 -0.18(-0.70%)
Mar 19, 2003 24.25 25.20 24.16 25.00 6,291,856 +0.85(+3.53%)
Mar 18, 2003 24.02 24.43 23.71 24.15 4,806,263 +0.29(+1.23%)
Mar 17, 2003 22.50 23.98 21.98 23.86 6,221,280 +1.36(+6.05%)
Mar 14, 2003 22.70 22.73 21.94 22.50 5,036,197 -0.04(-0.18%)
Mar 13, 2003 22.00 22.75 21.60 22.54 5,657,433 +1.62(+7.73%)
Mar 12, 2003 20.22 20.94 20.17 20.92 5,521,809 +0.71(+3.51%)
Mar 11, 2003 21.42 21.69 19.84 20.21 8,396,550 -1.32(-6.14%)
Mar 10, 2003 21.78 22.38 21.37 21.53 4,751,636 -0.35(-1.60%)
Mar 07, 2003 21.54 22.11 20.70 21.88 4,422,997 +0.45(+2.08%)
Mar 06, 2003 22.07 22.14 21.44 21.44 3,682,713 -0.63(-2.85%)
Mar 05, 2003 21.94 22.26 21.70 22.07 4,548,199 +0.27(+1.24%)
Mar 04, 2003 22.50 22.50 21.62 21.80 8,961,528 -0.70(-3.12%)
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.