Skip to main content

Capital One Financial (NY: COF )

146.40 +1.89 (+1.31%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 28.15 29.14 27.93 28.52 2,740,938 +0.13(+0.45%)
Aug 29, 2002 27.79 28.70 27.19 28.39 5,089,546 +0.14(+0.51%)
Aug 28, 2002 28.35 28.45 27.83 28.25 3,686,560 -0.38(-1.31%)
Aug 27, 2002 29.45 30.07 28.39 28.62 3,803,871 -0.66(-2.27%)
Aug 26, 2002 28.78 29.46 28.11 29.29 3,390,154 +0.46(+1.58%)
Aug 23, 2002 29.73 29.62 28.64 28.83 3,865,529 -0.90(-3.01%)
Aug 22, 2002 28.50 30.38 27.91 29.73 6,968,157 +1.52(+5.39%)
Aug 21, 2002 28.07 28.70 27.51 28.21 4,051,501 +0.24(+0.86%)
Aug 20, 2002 27.63 28.31 26.95 27.97 4,269,616 +1.98(+7.63%)
Aug 16, 2002 25.67 26.71 24.95 25.99 5,072,537 -0.20(-0.76%)
Aug 15, 2002 24.95 26.47 24.71 26.19 8,237,573 +1.36(+5.47%)
Aug 14, 2002 21.43 24.87 21.03 24.83 11,208,008 +1.48(+6.34%)
Aug 13, 2002 23.27 24.05 22.84 23.35 6,200,504 +0.26(+1.11%)
Aug 12, 2002 22.59 23.15 21.84 23.09 5,626,328 +2.88(+14.24%)
Aug 07, 2002 21.36 21.99 19.23 20.21 14,909,826 -1.14(-5.35%)
Aug 06, 2002 20.39 22.03 20.27 21.36 10,550,037 +1.61(+8.14%)
Aug 05, 2002 22.91 23.09 19.35 19.75 11,723,904 -3.12(-13.64%)
Aug 02, 2002 24.03 24.08 22.40 22.87 4,357,662 -1.12(-4.67%)
Aug 01, 2002 25.43 25.43 23.80 23.99 5,136,696 -1.36(-5.36%)
Jul 31, 2002 24.09 25.41 24.04 25.35 8,629,780 +1.42(+5.91%)
Jul 30, 2002 23.59 24.31 22.03 23.93 13,818,878 +0.46(+1.98%)
Jul 29, 2002 24.39 25.87 22.71 23.47 12,897,269 -0.92(-3.77%)
Jul 26, 2002 26.99 26.99 24.19 24.39 11,983,040 -1.51(-5.84%)
Jul 25, 2002 25.59 27.47 24.78 25.90 9,026,738 -0.74(-2.76%)
Jul 24, 2002 22.39 27.19 21.23 26.63 14,870,680 +1.86(+7.49%)
Jul 23, 2002 27.43 27.63 24.15 24.78 10,678,980 -2.49(-9.12%)
Jul 22, 2002 28.59 29.58 27.27 27.27 11,773,555 -0.89(-3.15%)
Jul 19, 2002 26.77 29.74 26.51 28.15 12,168,387 +3.78(+15.52%)
Jul 17, 2002 30.58 33.38 23.98 24.37 53,393,524 -16.74(-40.71%)
Jul 10, 2002 44.81 45.42 41.06 41.11 11,084,068 -3.23(-7.29%)
Jul 09, 2002 46.06 46.38 44.38 44.34 3,958,077 -2.06(-4.45%)
Jul 08, 2002 47.66 48.49 46.18 46.40 3,583,255 -1.54(-3.20%)
Jul 05, 2002 46.46 48.21 46.30 47.93 1,329,197 +1.97(+4.30%)
Jul 04, 2002 44.78 45.96 43.90 45.96 3,031,341 +0.00(+0.00%)
Jul 03, 2002 44.78 45.96 43.90 45.96 3,031,341 +0.58(+1.29%)
Jul 02, 2002 46.81 46.81 45.34 45.38 3,347,006 -1.42(-3.04%)
Jul 01, 2002 48.61 48.85 46.60 46.80 3,579,253 -2.02(-4.13%)
Jun 28, 2002 47.26 49.49 47.18 48.81 3,837,514 +1.56(+3.30%)
Jun 27, 2002 46.26 47.38 45.78 47.26 3,273,593 +1.84(+4.05%)
Jun 26, 2002 45.14 45.66 44.46 45.42 3,298,231 -0.61(-1.32%)
Jun 25, 2002 46.41 47.96 45.98 46.02 2,530,953 +0.17(+0.37%)
Jun 21, 2002 45.42 45.90 44.97 45.86 24,725,478 +0.24(+0.53%)
Jun 20, 2002 46.95 46.95 45.54 45.62 3,585,256 -1.34(-2.84%)
Jun 19, 2002 47.18 47.46 46.62 46.95 3,546,611 -0.86(-1.79%)
Jun 18, 2002 47.18 48.05 47.02 47.81 3,320,618 +0.15(+0.32%)
Jun 17, 2002 45.50 47.66 45.42 47.66 4,480,351 +3.17(+7.14%)
Jun 14, 2002 43.34 44.57 41.58 44.48 4,569,023 -1.10(-2.40%)
Jun 12, 2002 47.26 47.34 45.08 45.58 5,020,135 -1.59(-3.37%)
Jun 11, 2002 48.21 48.97 47.05 47.17 2,241,926 -0.65(-1.35%)
Jun 10, 2002 48.05 48.09 46.84 47.81 2,078,591 -0.16(-0.33%)
Jun 07, 2002 47.18 48.13 46.59 47.97 2,408,264 +0.18(+0.37%)
Jun 06, 2002 48.37 48.48 47.57 47.80 2,149,003 -0.54(-1.11%)
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.