Indicators

Capital One Financial (NY: COF )

162.79 -3.98 (-2.39%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	59.60	59.85	59.13	59.72	596,600	-0.01(-0.02%)
Nov 26, 2003	58.90	59.73	58.55	59.73	1,581,300	+1.04(+1.77%)
Nov 25, 2003	58.75	59.61	58.68	58.69	1,607,100	+0.11(+0.19%)
Nov 24, 2003	56.82	58.75	56.80	58.58	2,325,200	+2.08(+3.68%)
Nov 21, 2003	57.02	57.60	56.51	56.50	1,874,200	-0.52(-0.91%)
Nov 20, 2003	57.85	58.25	57.00	57.02	1,627,600	-1.02(-1.76%)
Nov 19, 2003	57.55	58.11	56.55	58.04	1,916,200	+0.39(+0.68%)
Nov 18, 2003	58.45	58.47	57.52	57.65	1,565,000	-0.30(-0.52%)
Nov 17, 2003	57.35	58.85	57.23	57.95	2,548,900	-0.90(-1.53%)
Nov 14, 2003	60.05	60.45	58.85	58.85	1,547,600	-1.22(-2.03%)
Nov 13, 2003	60.43	60.43	59.85	60.07	1,842,400	-0.35(-0.58%)
Nov 12, 2003	59.55	60.49	59.50	60.42	1,563,700	+0.95(+1.60%)
Nov 11, 2003	59.28	60.05	59.47	59.47	2,089,100	+0.19(+0.32%)
Nov 10, 2003	59.85	60.17	59.13	59.28	2,204,200	-0.72(-1.20%)
Nov 07, 2003	61.10	61.41	59.99	60.00	1,953,900	-0.95(-1.56%)
Nov 06, 2003	61.28	61.30	60.06	60.95	2,113,900	-0.33(-0.54%)
Nov 05, 2003	61.70	61.70	60.73	61.28	1,791,400	-0.42(-0.68%)
Nov 04, 2003	61.22	61.94	61.22	61.70	2,417,800	-0.11(-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.