Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 25.86 26.41 25.05 25.13 3,145,019 -0.72(-2.78%)
Oct 30, 2002 25.14 26.38 24.80 25.85 4,157,147 +0.87(+3.50%)
Oct 29, 2002 25.17 25.36 24.02 24.97 4,830,041 -0.50(-1.98%)
Oct 28, 2002 25.01 26.19 25.01 25.48 5,677,523 +0.48(+1.91%)
Oct 25, 2002 24.58 25.07 23.65 25.00 7,121,031 +1.29(+5.43%)
Oct 24, 2002 26.89 27.00 23.33 23.71 10,894,690 -2.50(-9.53%)
Oct 23, 2002 26.58 26.58 24.88 26.21 5,186,007 -0.36(-1.37%)
Oct 22, 2002 25.53 27.26 25.36 26.57 4,990,080 +0.49(+1.87%)
Oct 21, 2002 24.74 26.11 24.33 26.09 4,937,704 +1.20(+4.84%)
Oct 18, 2002 23.65 25.16 23.23 24.88 5,456,256 +1.00(+4.18%)
Oct 17, 2002 24.74 25.21 22.89 23.89 10,469,615 +0.92(+3.99%)
Oct 16, 2002 23.92 24.28 21.02 22.97 25,457,436 -5.60(-19.60%)
Oct 15, 2002 29.90 30.05 27.85 28.57 8,906,563 +2.05(+7.71%)
Oct 14, 2002 25.08 26.64 24.91 26.53 3,782,630 +1.24(+4.89%)
Oct 11, 2002 24.11 26.31 24.11 25.29 278,856 +1.19(+4.93%)
Oct 10, 2002 21.87 24.33 21.53 24.10 6,397,337 +2.24(+10.26%)
Oct 09, 2002 23.68 23.71 21.58 21.86 9,169,052 -2.63(-10.74%)
Oct 08, 2002 23.38 25.54 22.72 24.49 7,234,877 +1.34(+5.81%)
Oct 07, 2002 23.92 24.25 22.95 23.14 8,666,867 -1.91(-7.64%)
Oct 04, 2002 27.26 27.29 24.64 25.06 7,825,568 -1.69(-6.32%)
Oct 03, 2002 27.86 28.17 26.68 26.75 4,994,081 -0.97(-3.48%)
Oct 02, 2002 29.28 29.51 26.81 27.71 5,196,070 -2.24(-7.49%)
Oct 01, 2002 29.20 30.11 27.92 29.96 3,426,058 +1.15(+4.01%)
Sep 30, 2002 28.37 29.30 26.71 28.80 6,479,539 +0.18(+0.63%)
Sep 27, 2002 29.69 30.31 28.17 28.62 3,980,013 -1.27(-4.25%)
Sep 26, 2002 29.26 30.19 29.17 29.89 4,319,490 +0.71(+2.43%)
Sep 25, 2002 28.99 29.49 27.54 29.18 6,658,007 +0.93(+3.30%)
Sep 24, 2002 28.59 29.28 27.63 28.25 4,398,904 -0.33(-1.15%)
Sep 23, 2002 28.21 28.83 27.54 28.58 3,904,236 -0.16(-0.57%)
Sep 20, 2002 28.76 29.03 28.17 28.74 5,130,963 -0.02(-0.06%)
Sep 19, 2002 28.87 29.47 28.66 28.76 3,870,652 -0.92(-3.11%)
Sep 18, 2002 29.07 30.60 28.04 29.68 8,940,874 +0.62(+2.13%)
Sep 17, 2002 31.88 31.89 28.62 29.07 8,645,286 -2.83(-8.87%)
Sep 16, 2002 32.00 32.58 30.72 31.89 2,281,533 -0.21(-0.64%)
Sep 13, 2002 31.18 32.66 30.93 32.10 3,597,251 +0.26(+0.83%)
Sep 12, 2002 33.40 33.40 31.80 31.84 5,344,471 -1.98(-5.85%)
Sep 11, 2002 32.99 34.23 32.99 33.82 5,703,711 +1.69(+5.26%)
Sep 10, 2002 31.75 32.46 31.05 32.13 6,143,335 -0.44(-1.34%)
Sep 09, 2002 29.90 32.89 29.86 32.56 7,210,022 +2.45(+8.13%)
Sep 06, 2002 29.53 30.52 29.42 30.11 3,435,393 +1.19(+4.11%)
Sep 05, 2002 28.91 29.54 28.08 28.93 4,159,208 -0.38(-1.29%)
Sep 04, 2002 27.96 29.54 27.58 29.30 3,867,136 +1.72(+6.25%)
Sep 03, 2002 28.80 28.84 27.56 27.58 4,864,958 -1.84(-6.25%)
Aug 30, 2002 29.03 30.06 28.81 29.42 2,657,140 +0.13(+0.45%)
Aug 29, 2002 28.66 29.61 28.04 29.29 4,933,945 +0.15(+0.51%)
Aug 28, 2002 29.24 29.35 28.70 29.14 3,573,852 -0.39(-1.31%)
Aug 27, 2002 30.38 31.02 29.28 29.53 3,687,577 -0.68(-2.27%)
Aug 26, 2002 29.69 30.39 28.99 30.21 3,286,508 +0.47(+1.58%)
Aug 23, 2002 30.67 30.56 29.54 29.74 3,747,349 -0.92(-3.01%)
Aug 22, 2002 29.40 31.34 28.79 30.67 6,755,122 +1.57(+5.39%)
Aug 21, 2002 28.95 29.60 28.37 29.10 3,927,636 +0.25(+0.86%)
Aug 20, 2002 28.50 29.20 27.80 28.85 4,139,082 +2.05(+7.63%)
Aug 16, 2002 26.48 27.55 25.73 26.81 4,917,456 -0.21(-0.76%)
Aug 15, 2002 25.73 27.30 25.49 27.01 7,985,729 +1.40(+5.48%)
Aug 14, 2002 22.10 25.65 21.69 25.61 10,865,349 +1.53(+6.34%)
Aug 13, 2002 24.00 24.81 23.56 24.08 6,010,938 +0.26(+1.11%)
Aug 12, 2002 23.30 23.88 22.53 23.82 5,454,316 +2.97(+14.24%)
Aug 07, 2002 22.04 22.68 19.84 20.85 14,453,993 -1.18(-5.35%)
Aug 06, 2002 21.03 22.72 20.91 22.03 10,227,495 +1.66(+8.14%)
Aug 05, 2002 23.63 23.82 19.96 20.37 11,365,473 -3.22(-13.64%)
Aug 02, 2002 24.79 24.84 23.11 23.59 4,224,437 -1.15(-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.