Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 38.40 40.11 38.28 40.11 4,329,897 +1.81(+4.74%)
Jan 30, 2002 37.98 39.24 35.87 38.30 10,905,099 +0.63(+1.68%)
Jan 29, 2002 40.99 40.99 37.38 37.67 8,525,850 -3.32(-8.10%)
Jan 28, 2002 41.24 41.70 40.42 40.99 5,266,514 -1.59(-3.74%)
Jan 25, 2002 42.10 42.72 42.10 42.58 1,931,513 +0.44(+1.04%)
Jan 24, 2002 41.62 42.78 41.62 42.14 2,859,250 +0.56(+1.35%)
Jan 23, 2002 42.51 42.77 41.58 41.58 3,267,715 -0.93(-2.18%)
Jan 22, 2002 43.18 43.56 42.46 42.51 2,892,768 -1.34(-3.06%)
Jan 21, 2002 43.78 44.26 43.58 43.85 3,138,522 +0.00(+0.00%)
Jan 18, 2002 43.78 44.26 43.58 43.85 3,138,522 -0.45(-1.01%)
Jan 17, 2002 43.78 44.70 43.46 44.30 3,513,094 +1.07(+2.48%)
Jan 16, 2002 42.86 44.38 42.27 43.23 5,840,941 +0.41(+0.95%)
Jan 15, 2002 41.90 43.57 41.78 42.82 3,497,210 +1.00(+2.39%)
Jan 14, 2002 41.75 42.38 41.50 41.82 2,254,183 -0.10(-0.23%)
Jan 11, 2002 42.70 42.71 41.74 41.91 2,588,984 -0.82(-1.93%)
Jan 10, 2002 43.30 43.94 42.38 42.74 3,280,722 -0.40(-0.93%)
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.