Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 25.07 25.60 24.28 24.36 3,244,202 -0.70(-2.78%)
Oct 30, 2002 24.37 25.57 24.04 25.06 4,288,251 +0.85(+3.50%)
Oct 29, 2002 24.40 24.59 23.28 24.21 4,982,365 -0.49(-1.97%)
Oct 28, 2002 24.24 25.39 24.24 24.70 5,856,574 +0.46(+1.91%)
Oct 25, 2002 23.83 24.30 22.92 24.24 7,345,605 +1.25(+5.43%)
Oct 24, 2002 26.07 26.18 22.61 22.99 11,238,274 -2.42(-9.53%)
Oct 23, 2002 25.77 25.77 24.12 25.41 5,349,558 -0.35(-1.37%)
Oct 22, 2002 24.75 26.43 24.59 25.76 5,147,452 +0.47(+1.87%)
Oct 21, 2002 23.99 25.31 23.59 25.29 5,093,423 +1.17(+4.84%)
Oct 18, 2002 22.92 24.39 22.52 24.12 5,628,329 +0.97(+4.18%)
Oct 17, 2002 23.99 24.44 22.19 23.16 10,799,794 +0.89(+3.99%)
Oct 16, 2002 23.19 23.54 20.38 22.27 26,260,284 -5.43(-19.60%)
Oct 15, 2002 28.98 29.13 27.00 27.70 9,187,447 +1.98(+7.71%)
Oct 14, 2002 24.32 25.83 24.15 25.71 3,901,923 +1.20(+4.89%)
Oct 11, 2002 23.37 25.51 23.37 24.52 287,650 +1.15(+4.93%)
Oct 10, 2002 21.20 23.59 20.87 23.36 6,599,088 +2.17(+10.26%)
Oct 09, 2002 22.96 22.99 20.92 21.19 9,458,214 -2.55(-10.74%)
Oct 08, 2002 22.67 24.75 22.03 23.74 7,463,042 +1.30(+5.81%)
Oct 07, 2002 23.19 23.51 22.24 22.44 8,940,193 -1.86(-7.64%)
Oct 04, 2002 26.43 26.46 23.89 24.29 8,072,362 -1.64(-6.32%)
Oct 03, 2002 27.01 27.31 25.87 25.93 5,151,579 -0.94(-3.48%)
Oct 02, 2002 28.39 28.61 25.99 26.87 5,359,938 -2.17(-7.49%)
Oct 01, 2002 28.31 29.18 27.07 29.04 3,534,105 +1.12(+4.01%)
Sep 30, 2002 27.51 28.40 25.89 27.92 6,683,883 +0.18(+0.63%)
Sep 27, 2002 28.78 29.38 27.31 27.75 4,105,530 -1.23(-4.25%)
Sep 26, 2002 28.36 29.26 28.28 28.98 4,455,713 +0.69(+2.43%)
Sep 25, 2002 28.11 28.59 26.70 28.29 6,867,980 +0.90(+3.30%)
Sep 24, 2002 27.71 28.39 26.79 27.39 4,537,631 -0.32(-1.15%)
Sep 23, 2002 27.35 27.95 26.70 27.71 4,027,364 -0.16(-0.57%)
Sep 20, 2002 27.88 28.15 27.31 27.87 5,292,778 -0.02(-0.06%)
Sep 19, 2002 27.99 28.57 27.79 27.88 3,992,720 -0.90(-3.11%)
Sep 18, 2002 28.18 29.66 27.19 28.78 9,222,841 +0.60(+2.13%)
Sep 17, 2002 30.90 30.92 27.75 28.18 8,917,931 -2.74(-8.87%)
Sep 16, 2002 31.02 31.58 29.78 30.92 2,353,485 -0.20(-0.64%)
Sep 13, 2002 30.22 31.66 29.98 31.12 3,710,697 +0.26(+0.83%)
Sep 12, 2002 32.38 32.38 30.82 30.86 5,513,018 -1.92(-5.85%)
Sep 11, 2002 31.98 33.18 31.98 32.78 5,883,588 +1.64(+5.26%)
Sep 10, 2002 30.78 31.47 30.10 31.14 6,337,076 -0.42(-1.34%)
Sep 09, 2002 28.98 31.89 28.94 31.57 7,437,403 +2.37(+8.13%)
Sep 06, 2002 28.62 29.58 28.52 29.19 3,543,735 +1.15(+4.11%)
Sep 05, 2002 28.03 28.64 27.23 28.04 4,290,377 -0.37(-1.29%)
Sep 04, 2002 27.11 28.63 26.74 28.41 3,989,093 +1.67(+6.25%)
Sep 03, 2002 27.92 27.96 26.72 26.74 5,018,384 -1.78(-6.25%)
Aug 30, 2002 28.15 29.14 27.93 28.52 2,740,938 +0.13(+0.45%)
Aug 29, 2002 27.79 28.70 27.19 28.39 5,089,546 +0.14(+0.51%)
Aug 28, 2002 28.35 28.45 27.83 28.25 3,686,560 -0.38(-1.31%)
Aug 27, 2002 29.45 30.07 28.39 28.62 3,803,871 -0.66(-2.27%)
Aug 26, 2002 28.78 29.46 28.11 29.29 3,390,154 +0.46(+1.58%)
Aug 23, 2002 29.73 29.62 28.64 28.83 3,865,529 -0.90(-3.01%)
Aug 22, 2002 28.50 30.38 27.91 29.73 6,968,157 +1.52(+5.39%)
Aug 21, 2002 28.07 28.70 27.51 28.21 4,051,501 +0.24(+0.86%)
Aug 20, 2002 27.63 28.31 26.95 27.97 4,269,616 +1.98(+7.63%)
Aug 16, 2002 25.67 26.71 24.95 25.99 5,072,537 -0.20(-0.76%)
Aug 15, 2002 24.95 26.47 24.71 26.19 8,237,573 +1.36(+5.47%)
Aug 14, 2002 21.43 24.87 21.03 24.83 11,208,008 +1.48(+6.34%)
Aug 13, 2002 23.27 24.05 22.84 23.35 6,200,504 +0.26(+1.11%)
Aug 12, 2002 22.59 23.15 21.84 23.09 5,626,328 +2.88(+14.24%)
Aug 07, 2002 21.36 21.99 19.23 20.21 14,909,826 -1.14(-5.35%)
Aug 06, 2002 20.39 22.03 20.27 21.36 10,550,037 +1.61(+8.14%)
Aug 05, 2002 22.91 23.09 19.35 19.75 11,723,904 -3.12(-13.64%)
Aug 02, 2002 24.03 24.08 22.40 22.87 4,357,662 -1.12(-4.67%)
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.