Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 26.42 26.45 25.83 25.84 1,200,127 -0.65(-2.45%)
Nov 27, 2002 25.91 26.56 25.44 26.49 3,898,778 +1.30(+5.16%)
Nov 26, 2002 25.97 26.73 25.07 25.19 5,580,971 -0.59(-2.28%)
Nov 25, 2002 24.42 26.17 24.33 25.78 5,735,336 +1.67(+6.91%)
Nov 22, 2002 25.35 25.61 23.99 24.11 12,359,322 -1.23(-4.86%)
Nov 21, 2002 22.83 25.53 22.78 25.34 11,018,565 +2.88(+12.83%)
Nov 20, 2002 22.19 22.59 22.18 22.46 4,492,955 +0.28(+1.24%)
Nov 19, 2002 22.12 22.54 21.79 22.18 5,547,220 +0.06(+0.28%)
Nov 18, 2002 23.70 23.84 22.09 22.12 8,787,851 -1.57(-6.65%)
Nov 15, 2002 22.94 23.91 22.56 23.70 8,183,339 +0.76(+3.33%)
Nov 14, 2002 24.04 24.04 22.74 22.93 14,046,355 +1.41(+6.53%)
Nov 13, 2002 21.85 22.25 20.75 21.53 7,527,286 -0.31(-1.44%)
Nov 12, 2002 22.43 22.57 21.76 21.84 4,928,056 -0.58(-2.59%)
Nov 11, 2002 22.37 23.02 21.57 22.42 5,399,918 +0.01(+0.03%)
Nov 08, 2002 23.74 24.13 22.24 22.41 6,614,174 -1.25(-5.27%)
Nov 07, 2002 24.84 25.00 23.57 23.66 6,677,490 -1.61(-6.38%)
Nov 06, 2002 25.91 26.03 24.47 25.27 7,785,521 -0.49(-1.90%)
Nov 05, 2002 25.11 25.81 24.69 25.76 5,727,487 +0.48(+1.91%)
Nov 04, 2002 24.54 26.01 24.54 25.28 6,557,006 +1.35(+5.65%)
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.