Skip to main content

Capital One Financial (NY: COF )

145.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 23.96 24.48 23.22 23.29 3,393,427 -0.67(-2.78%)
Oct 30, 2002 23.30 24.45 22.99 23.96 4,485,498 +0.81(+3.50%)
Oct 29, 2002 23.33 23.51 22.26 23.15 5,211,540 -0.47(-1.97%)
Oct 28, 2002 23.18 24.27 23.18 23.61 6,125,960 +0.44(+1.91%)
Oct 25, 2002 22.78 23.23 21.92 23.17 7,683,483 +1.19(+5.43%)
Oct 24, 2002 24.92 25.03 21.62 21.98 11,755,203 -2.32(-9.53%)
Oct 23, 2002 24.64 24.64 23.06 24.29 5,595,622 -0.34(-1.37%)
Oct 22, 2002 23.66 25.26 23.51 24.63 5,384,220 +0.45(+1.87%)
Oct 21, 2002 22.93 24.20 22.55 24.18 5,327,706 +1.12(+4.84%)
Oct 18, 2002 21.92 23.31 21.53 23.06 5,887,216 +0.92(+4.18%)
Oct 17, 2002 22.93 23.36 21.21 22.14 11,296,554 +0.85(+3.99%)
Oct 16, 2002 22.17 22.50 19.48 21.29 27,468,184 -5.19(-19.60%)
Oct 15, 2002 27.71 27.85 25.81 26.48 9,610,044 +1.90(+7.71%)
Oct 14, 2002 23.25 24.69 23.09 24.58 4,081,400 +1.15(+4.89%)
Oct 11, 2002 22.34 24.39 22.34 23.44 300,882 +1.10(+4.93%)
Oct 10, 2002 20.26 22.55 19.95 22.34 6,902,628 +2.08(+10.26%)
Oct 09, 2002 21.95 21.98 20.00 20.26 9,893,266 -2.44(-10.74%)
Oct 08, 2002 21.67 23.67 21.06 22.70 7,806,321 +1.25(+5.81%)
Oct 07, 2002 22.17 22.47 21.27 21.45 9,351,416 -1.77(-7.64%)
Oct 04, 2002 25.26 25.29 22.84 23.22 8,443,668 -1.57(-6.32%)
Oct 03, 2002 25.82 26.10 24.73 24.79 5,388,537 -0.89(-3.48%)
Oct 02, 2002 27.14 27.35 24.84 25.68 5,606,480 -2.08(-7.49%)
Oct 01, 2002 27.06 27.90 25.88 27.76 3,696,664 +1.07(+4.01%)
Sep 30, 2002 26.30 27.15 24.75 26.69 6,991,323 +0.17(+0.63%)
Sep 27, 2002 27.52 28.09 26.10 26.53 4,294,373 -1.18(-4.25%)
Sep 26, 2002 27.11 27.98 27.04 27.70 4,660,664 +0.66(+2.43%)
Sep 25, 2002 26.87 27.33 25.52 27.05 7,183,888 +0.86(+3.30%)
Sep 24, 2002 26.49 27.14 25.61 26.18 4,746,350 -0.31(-1.15%)
Sep 23, 2002 26.14 26.72 25.52 26.49 4,212,611 -0.15(-0.57%)
Sep 20, 2002 26.66 26.91 26.10 26.64 5,536,231 -0.02(-0.06%)
Sep 19, 2002 26.75 27.31 26.56 26.66 4,176,374 -0.86(-3.11%)
Sep 18, 2002 26.94 28.36 25.99 27.51 9,647,066 +0.57(+2.13%)
Sep 17, 2002 29.54 29.56 26.53 26.94 9,328,131 -2.62(-8.87%)
Sep 16, 2002 29.66 30.19 28.47 29.56 2,461,739 -0.19(-0.64%)
Sep 13, 2002 28.89 30.27 28.67 29.75 3,881,379 +0.24(+0.83%)
Sep 12, 2002 30.96 30.96 29.47 29.51 5,766,602 -1.83(-5.85%)
Sep 11, 2002 30.58 31.72 30.58 31.34 6,154,217 +1.57(+5.26%)
Sep 10, 2002 29.42 30.09 28.77 29.77 6,628,564 -0.41(-1.34%)
Sep 09, 2002 27.71 30.48 27.67 30.18 7,779,503 +2.27(+8.14%)
Sep 06, 2002 27.37 28.28 27.27 27.91 3,706,737 +1.10(+4.11%)
Sep 05, 2002 26.79 27.38 26.03 26.81 4,487,722 -0.35(-1.29%)
Sep 04, 2002 25.91 27.37 25.56 27.16 4,172,581 +1.60(+6.25%)
Sep 03, 2002 26.69 26.73 25.55 25.56 5,249,215 -1.70(-6.25%)
Aug 30, 2002 26.91 27.86 26.70 27.27 2,867,014 +0.12(+0.45%)
Aug 29, 2002 26.56 27.44 25.99 27.14 5,323,651 +0.14(+0.51%)
Aug 28, 2002 27.10 27.20 26.60 27.01 3,856,131 -0.36(-1.31%)
Aug 27, 2002 28.15 28.75 27.14 27.37 3,978,839 -0.63(-2.27%)
Aug 26, 2002 27.52 28.17 26.87 28.00 3,546,092 +0.44(+1.58%)
Aug 23, 2002 28.42 28.32 27.38 27.56 4,043,332 -0.86(-3.01%)
Aug 22, 2002 27.25 29.05 26.68 28.42 7,288,673 +1.45(+5.39%)
Aug 21, 2002 26.83 27.43 26.30 26.97 4,237,859 +0.23(+0.86%)
Aug 20, 2002 26.41 27.06 25.76 26.74 4,466,006 +1.90(+7.63%)
Aug 16, 2002 24.54 25.53 23.85 24.84 5,305,860 -0.19(-0.76%)
Aug 15, 2002 23.85 25.30 23.62 25.03 8,616,479 +1.30(+5.47%)
Aug 14, 2002 20.49 23.77 20.10 23.74 11,723,545 +1.41(+6.34%)
Aug 13, 2002 22.24 22.99 21.84 22.32 6,485,710 +0.24(+1.11%)
Aug 12, 2002 21.59 22.13 20.88 22.08 5,885,123 +2.75(+14.24%)
Aug 07, 2002 20.43 21.02 18.38 19.32 15,595,636 -1.09(-5.35%)
Aug 06, 2002 19.49 21.06 19.38 20.42 11,035,310 +1.54(+8.14%)
Aug 05, 2002 21.90 22.08 18.50 18.88 12,263,170 -2.98(-13.64%)
Aug 02, 2002 22.97 23.02 21.42 21.86 4,558,102 -1.07(-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.