Capital One Financial (NY: COF )

134.50 USD +0.33 (+0.25%)
Streaming Delayed Price Updated: 12:50 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 30.13 31.78 30.07 31.70 6,900,200 +1.77(+5.91%)
Jul 30, 2002 29.50 30.40 27.55 29.93 11,049,300 +0.58(+1.98%)
Jul 29, 2002 30.50 32.35 28.40 29.35 10,312,400 -1.15(-3.77%)
Jul 26, 2002 33.75 33.75 30.25 30.50 9,581,400 -1.89(-5.84%)
Jul 25, 2002 32.00 34.36 30.99 32.39 7,217,600 -0.92(-2.76%)
Jul 24, 2002 28.00 34.00 26.55 33.31 11,890,300 +2.32(+7.49%)
Jul 23, 2002 34.31 34.55 30.20 30.99 8,538,700 -3.11(-9.12%)
Jul 22, 2002 35.75 37.00 34.10 34.10 9,413,900 -1.11(-3.15%)
Jul 19, 2002 33.48 37.20 33.15 35.21 9,729,600 +4.73(+15.52%)
Jul 17, 2002 38.25 41.75 29.99 30.48 42,692,400 -20.93(-40.71%)
Jul 10, 2002 56.04 56.80 51.35 51.41 8,862,600 -4.04(-7.29%)
Jul 09, 2002 57.60 58.00 55.50 55.45 3,164,800 -2.58(-4.45%)
Jul 08, 2002 59.60 60.65 57.76 58.03 2,865,100 -1.92(-3.20%)
Jul 05, 2002 58.10 60.30 57.90 59.95 1,062,800 +2.47(+4.30%)
Jul 04, 2002 56.00 57.48 54.91 57.48 2,423,800 +0.00(+0.00%)
Jul 03, 2002 56.00 57.48 54.91 57.48 2,423,800 +0.73(+1.29%)
Jul 02, 2002 58.54 58.54 56.70 56.75 2,676,200 -1.78(-3.04%)
Jul 01, 2002 60.80 61.10 58.28 58.53 2,861,900 -2.52(-4.13%)
Jun 28, 2002 59.11 61.90 59.00 61.05 3,068,400 +1.95(+3.30%)
Jun 27, 2002 57.85 59.25 57.25 59.10 2,617,500 +2.30(+4.05%)
Jun 26, 2002 56.45 57.10 55.61 56.80 2,637,200 -0.76(-1.32%)
Jun 25, 2002 58.04 59.98 57.50 57.56 2,023,700 +0.21(+0.37%)
Jun 21, 2002 56.80 57.40 56.24 57.35 19,770,000 +0.30(+0.53%)
Jun 20, 2002 58.72 58.72 56.95 57.05 2,866,700 -1.67(-2.84%)
Jun 19, 2002 59.00 59.35 58.30 58.72 2,835,800 -1.07(-1.79%)
Jun 18, 2002 59.00 60.09 58.80 59.79 2,655,100 +0.19(+0.32%)
Jun 17, 2002 56.90 59.60 56.80 59.60 3,582,400 +3.97(+7.14%)
Jun 14, 2002 54.20 55.74 52.00 55.63 3,653,300 -1.37(-2.40%)
Jun 12, 2002 59.10 59.20 56.38 57.00 4,014,000 -1.99(-3.37%)
Jun 11, 2002 60.30 61.24 58.84 58.99 1,792,600 -0.81(-1.35%)
Jun 10, 2002 60.10 60.15 58.58 59.80 1,662,000 -0.20(-0.33%)
Jun 07, 2002 59.00 60.19 58.27 60.00 1,925,600 +0.22(+0.37%)
Jun 06, 2002 60.50 60.63 59.49 59.78 1,718,300 -0.67(-1.11%)
Jun 05, 2002 59.25 60.74 59.25 60.45 1,772,400 -1.99(-3.19%)
May 31, 2002 61.75 63.00 61.70 62.44 1,376,100 +0.83(+1.35%)
May 28, 2002 63.40 63.60 61.53 61.61 1,983,700 -1.84(-2.90%)
May 27, 2002 63.09 63.75 62.88 63.45 1,053,000 +0.00(+0.00%)
May 24, 2002 63.09 63.75 62.88 63.45 1,053,000 +0.11(+0.17%)
May 23, 2002 62.36 63.35 61.89 63.34 1,346,700 +0.99(+1.59%)
May 22, 2002 61.75 62.40 61.24 62.35 1,180,300 +0.35(+0.56%)
May 21, 2002 63.60 63.70 61.44 62.00 2,012,600 -0.79(-1.26%)
May 20, 2002 64.20 64.43 62.71 62.79 1,722,100 -1.41(-2.20%)
May 17, 2002 63.95 64.32 63.10 64.20 1,895,700 +0.25(+0.39%)
May 16, 2002 64.30 64.34 62.52 63.95 2,755,300 -0.52(-0.81%)
May 15, 2002 64.25 64.47 63.35 64.47 1,760,100 -0.18(-0.28%)
May 14, 2002 64.25 64.93 62.95 64.65 2,583,000 +2.63(+4.24%)
May 13, 2002 61.25 62.38 60.63 62.02 1,961,200 +1.72(+2.85%)
May 10, 2002 60.53 61.99 60.00 60.30 3,007,200 -0.22(-0.36%)
May 09, 2002 61.90 62.00 60.50 60.52 1,687,600 -1.99(-3.18%)
May 08, 2002 60.00 62.70 59.95 62.51 2,934,200 +4.21(+7.22%)
May 07, 2002 58.15 59.27 57.81 58.30 2,209,700 +0.90(+1.57%)
May 06, 2002 59.55 60.16 57.40 57.40 2,270,300 -2.34(-3.92%)
May 03, 2002 60.00 60.20 59.25 59.74 2,375,700 -0.80(-1.32%)
May 02, 2002 59.31 60.70 58.94 60.54 3,161,700 +1.24(+2.09%)
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.