Skip to main content

Capital One Financial (NY: COF )

146.30 +1.79 (+1.24%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 24.09 25.41 24.05 25.35 8,628,675 +1.42(+5.91%)
Jul 30, 2002 23.59 24.31 22.03 23.93 13,817,110 +0.46(+1.98%)
Jul 29, 2002 24.39 25.87 22.71 23.47 12,895,619 -0.92(-3.77%)
Jul 26, 2002 26.99 26.99 24.19 24.39 11,981,506 -1.51(-5.84%)
Jul 25, 2002 25.59 27.48 24.78 25.90 9,025,583 -0.74(-2.76%)
Jul 24, 2002 22.39 27.19 21.23 26.64 14,868,777 +1.86(+7.49%)
Jul 23, 2002 27.44 27.63 24.15 24.78 10,677,614 -2.49(-9.12%)
Jul 22, 2002 28.59 29.59 27.27 27.27 11,772,048 -0.89(-3.15%)
Jul 19, 2002 26.77 29.75 26.51 28.16 12,166,830 +3.78(+15.52%)
Jul 17, 2002 30.59 33.39 23.98 24.37 53,386,692 -16.74(-40.71%)
Jul 10, 2002 44.81 45.42 41.06 41.11 11,082,649 -3.23(-7.29%)
Jul 09, 2002 46.06 46.38 44.38 44.34 3,957,571 -2.06(-4.45%)
Jul 08, 2002 47.66 48.50 46.19 46.41 3,582,797 -1.54(-3.20%)
Jul 05, 2002 46.46 48.22 46.30 47.94 1,329,027 +1.98(+4.30%)
Jul 04, 2002 44.78 45.97 43.91 45.97 3,030,953 +0.00(+0.00%)
Jul 03, 2002 44.78 45.97 43.91 45.97 3,030,953 +0.58(+1.29%)
Jul 02, 2002 46.81 46.81 45.34 45.38 3,346,578 -1.42(-3.04%)
Jul 01, 2002 48.62 48.86 46.61 46.81 3,578,795 -2.02(-4.13%)
Jun 28, 2002 47.27 49.50 47.18 48.82 3,837,023 +1.56(+3.30%)
Jun 27, 2002 46.26 47.38 45.78 47.26 3,273,174 +1.84(+4.05%)
Jun 26, 2002 45.14 45.66 44.47 45.42 3,297,809 -0.61(-1.32%)
Jun 25, 2002 46.41 47.97 45.98 46.03 2,530,629 +0.17(+0.37%)
Jun 21, 2002 45.42 45.90 44.97 45.86 24,722,314 +0.24(+0.53%)
Jun 20, 2002 46.96 46.96 45.54 45.62 3,584,798 -1.34(-2.84%)
Jun 19, 2002 47.18 47.46 46.62 46.96 3,546,157 -0.86(-1.79%)
Jun 18, 2002 47.18 48.05 47.02 47.81 3,320,193 +0.15(+0.32%)
Jun 17, 2002 45.50 47.66 45.42 47.66 4,479,778 +3.17(+7.14%)
Jun 14, 2002 43.34 44.57 41.58 44.49 4,568,438 -1.10(-2.40%)
Jun 12, 2002 47.26 47.34 45.09 45.58 5,019,492 -1.59(-3.37%)
Jun 11, 2002 48.22 48.97 47.05 47.17 2,241,639 -0.65(-1.35%)
Jun 10, 2002 48.06 48.10 46.85 47.82 2,078,325 -0.16(-0.33%)
Jun 07, 2002 47.18 48.13 46.60 47.98 2,407,955 +0.18(+0.37%)
Jun 06, 2002 48.38 48.48 47.57 47.80 2,148,728 -0.54(-1.11%)
Jun 05, 2002 47.38 48.57 47.38 48.34 2,216,379 -1.59(-3.19%)
May 31, 2002 49.38 50.38 49.34 49.93 1,720,808 +0.66(+1.35%)
May 28, 2002 50.70 50.86 49.20 49.27 2,480,609 -1.47(-2.90%)
May 27, 2002 50.45 50.98 50.28 50.74 1,316,772 +0.00(+0.00%)
May 24, 2002 50.45 50.98 50.28 50.74 1,316,772 +0.09(+0.17%)
May 23, 2002 49.87 50.66 49.49 50.65 1,684,043 +0.79(+1.59%)
May 22, 2002 49.38 49.90 48.97 49.86 1,475,960 +0.28(+0.56%)
May 21, 2002 50.86 50.94 49.13 49.58 2,516,749 -0.63(-1.26%)
May 20, 2002 51.34 51.52 50.15 50.21 2,153,479 -1.13(-2.20%)
May 17, 2002 51.14 51.44 50.46 51.34 2,370,566 +0.20(+0.39%)
May 16, 2002 51.42 51.45 50.00 51.14 3,445,492 -0.42(-0.81%)
May 15, 2002 51.38 51.56 50.66 51.56 2,200,998 -0.14(-0.28%)
May 14, 2002 51.38 51.92 50.34 51.70 3,230,032 +2.10(+4.24%)
May 13, 2002 48.98 49.88 48.48 49.60 2,452,473 +1.38(+2.85%)
May 10, 2002 48.40 49.57 47.98 48.22 3,760,492 -0.18(-0.36%)
May 09, 2002 49.50 49.58 48.38 48.40 2,110,337 -1.59(-3.18%)
May 08, 2002 47.98 50.14 47.94 49.99 3,669,206 +3.37(+7.22%)
May 07, 2002 46.50 47.40 46.23 46.62 2,763,221 +0.72(+1.57%)
May 06, 2002 47.62 48.11 45.90 45.90 2,839,002 -1.87(-3.92%)
May 03, 2002 47.98 48.14 47.38 47.77 2,970,804 -0.64(-1.32%)
May 02, 2002 47.43 48.54 47.13 48.41 3,953,694 +0.99(+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.