Skip to main content

Capital One Financial (NY: COF )

153.05 +7.62 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 47.20 48.16 47.16 47.73 1,800,190 +0.63(+1.35%)
May 28, 2002 48.46 48.62 47.03 47.10 2,595,043 -1.41(-2.90%)
May 27, 2002 48.23 48.73 48.07 48.50 1,377,516 +0.00(+0.00%)
May 24, 2002 48.23 48.73 48.07 48.50 1,377,516 +0.08(+0.17%)
May 23, 2002 47.67 48.43 47.31 48.42 1,761,730 +0.76(+1.59%)
May 22, 2002 47.20 47.70 46.81 47.66 1,544,048 +0.27(+0.56%)
May 21, 2002 48.62 48.69 46.97 47.39 2,632,849 -0.60(-1.26%)
May 20, 2002 49.08 49.25 47.94 48.00 2,252,822 -1.08(-2.20%)
May 17, 2002 48.88 49.17 48.23 49.08 2,479,922 +0.19(+0.39%)
May 16, 2002 49.15 49.18 47.79 48.88 3,604,437 -0.40(-0.81%)
May 15, 2002 49.11 49.28 48.43 49.28 2,302,533 -0.14(-0.28%)
May 14, 2002 49.11 49.63 48.12 49.42 3,379,037 +2.01(+4.24%)
May 13, 2002 46.82 47.68 46.35 47.41 2,565,608 +1.31(+2.85%)
May 10, 2002 46.27 47.39 45.87 46.09 3,933,968 -0.17(-0.36%)
May 09, 2002 47.32 47.39 46.25 46.26 2,207,690 -1.52(-3.18%)
May 08, 2002 45.87 47.93 45.83 47.78 3,838,471 +3.22(+7.22%)
May 07, 2002 44.45 45.31 44.19 44.57 2,890,692 +0.69(+1.57%)
May 06, 2002 45.52 45.99 43.88 43.88 2,969,968 -1.79(-3.92%)
May 03, 2002 45.87 46.02 45.29 45.67 3,107,850 -0.61(-1.32%)
May 02, 2002 45.34 46.40 45.05 46.28 4,136,082 +0.95(+2.09%)
May 01, 2002 45.52 45.67 43.72 45.33 4,614,877 -0.45(-0.99%)
Apr 30, 2002 45.15 46.09 45.15 45.78 5,176,873 +0.87(+1.94%)
Apr 29, 2002 47.39 47.43 44.76 44.91 6,341,287 -2.52(-5.32%)
Apr 26, 2002 48.25 48.62 47.32 47.43 3,007,120 -0.63(-1.32%)
Apr 25, 2002 49.24 49.24 47.81 48.07 4,281,160 -1.16(-2.36%)
Apr 24, 2002 50.03 50.34 48.85 49.23 4,420,874 -0.84(-1.68%)
Apr 23, 2002 49.46 50.50 49.35 50.07 3,552,763 +0.40(+0.80%)
Apr 22, 2002 49.69 50.33 49.32 49.67 3,810,475 -0.59(-1.17%)
Apr 19, 2002 49.99 50.30 49.42 50.26 3,580,497 +0.50(+1.01%)
Apr 18, 2002 48.92 49.81 48.77 49.76 8,095,299 +0.90(+1.85%)
Apr 17, 2002 48.74 50.83 48.29 48.85 12,377,898 +0.11(+0.24%)
Apr 16, 2002 47.78 48.92 47.78 48.74 2,660,452 +1.37(+2.89%)
Apr 15, 2002 48.16 48.43 47.20 47.37 1,611,289 -0.37(-0.77%)
Apr 12, 2002 48.01 48.49 47.55 47.74 2,823,975 +0.13(+0.27%)
Apr 11, 2002 49.23 49.69 47.09 47.61 4,137,914 -1.62(-3.29%)
Apr 10, 2002 48.92 49.26 48.29 49.23 2,663,722 +1.07(+2.22%)
Apr 09, 2002 48.23 49.22 47.97 48.16 2,658,359 +0.18(+0.38%)
Apr 08, 2002 46.63 48.01 46.59 47.97 2,533,427 +0.99(+2.12%)
Apr 05, 2002 47.47 48.27 46.82 46.98 3,612,417 -0.21(-0.45%)
Apr 04, 2002 46.63 47.47 46.55 47.20 2,990,114 -0.16(-0.34%)
Apr 03, 2002 48.84 48.85 46.48 47.36 3,750,561 -1.56(-3.19%)
Apr 02, 2002 48.43 49.68 48.27 48.92 3,850,506 +0.30(+0.61%)
Apr 01, 2002 48.81 49.69 47.74 48.62 1,803,853 -0.19(-0.39%)
Mar 29, 2002 48.86 49.62 48.12 48.81 2,269,567 +0.00(+0.00%)
Mar 28, 2002 48.86 49.62 48.12 48.81 2,256,485 -0.05(-0.11%)
Mar 27, 2002 47.97 48.86 47.79 48.86 2,567,178 +0.89(+1.86%)
Mar 26, 2002 46.30 48.18 46.30 47.97 3,849,852 +1.69(+3.65%)
Mar 25, 2002 48.35 48.58 46.12 46.28 3,741,927 -2.16(-4.47%)
Mar 22, 2002 47.60 48.77 47.25 48.44 2,924,574 +0.84(+1.77%)
Mar 21, 2002 47.51 47.68 46.44 47.60 2,690,409 +0.09(+0.19%)
Mar 20, 2002 48.39 48.53 47.39 47.51 2,629,709 -1.27(-2.60%)
Mar 19, 2002 48.01 49.00 47.89 48.78 3,873,399 +1.02(+2.13%)
Mar 18, 2002 47.44 48.39 47.20 47.76 3,524,376 +0.33(+0.69%)
Mar 15, 2002 45.87 47.51 45.85 47.43 2,675,888 +1.74(+3.81%)
Mar 14, 2002 45.64 46.06 45.25 45.69 3,407,555 +0.13(+0.29%)
Mar 13, 2002 46.17 46.32 45.41 45.56 5,146,261 -1.10(-2.36%)
Mar 12, 2002 45.79 47.13 45.71 46.66 6,378,439 +0.13(+0.28%)
Mar 11, 2002 44.95 46.94 44.95 46.53 7,140,063 +1.84(+4.12%)
Mar 08, 2002 45.87 46.02 44.20 44.69 6,651,326 +0.21(+0.46%)
Mar 07, 2002 44.49 44.68 44.03 44.48 6,159,580 +0.83(+1.91%)
Mar 06, 2002 42.69 43.92 42.63 43.65 2,891,084 +0.69(+1.60%)
Mar 05, 2002 41.74 44.11 41.67 42.96 8,147,234 +0.76(+1.81%)
Mar 04, 2002 40.13 42.37 40.09 42.20 7,369,388 +3.52(+9.11%)
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.