Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 24.09 25.41 24.04 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%)
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.