Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 28.36 28.40 27.74 27.74 1,117,780 -0.70(-2.45%)
Nov 27, 2002 27.82 28.51 27.31 28.44 3,631,262 +1.40(+5.16%)
Nov 26, 2002 27.88 28.70 26.92 27.04 5,198,030 -0.63(-2.28%)
Nov 25, 2002 26.22 28.09 26.12 27.68 5,341,804 +1.79(+6.91%)
Nov 22, 2002 27.22 27.49 25.75 25.89 11,511,282 -1.32(-4.86%)
Nov 21, 2002 24.52 27.41 24.46 27.21 10,262,522 +3.09(+12.83%)
Nov 20, 2002 23.83 24.25 23.82 24.11 4,184,669 +0.30(+1.24%)
Nov 19, 2002 23.75 24.20 23.40 23.82 5,166,595 +0.07(+0.28%)
Nov 18, 2002 25.44 25.60 23.72 23.75 8,184,869 -1.69(-6.65%)
Nov 15, 2002 24.63 25.67 24.22 25.44 7,621,836 +0.82(+3.33%)
Nov 14, 2002 25.81 25.81 24.42 24.62 13,082,558 +1.51(+6.53%)
Nov 13, 2002 23.46 23.89 22.27 23.11 7,010,798 -0.34(-1.44%)
Nov 12, 2002 24.08 24.24 23.37 23.45 4,589,916 -0.62(-2.59%)
Nov 11, 2002 24.02 24.72 23.16 24.07 5,029,400 +0.01(+0.03%)
Nov 08, 2002 25.48 25.91 23.88 24.06 6,160,339 -1.34(-5.27%)
Nov 07, 2002 26.67 26.84 25.30 25.40 6,219,311 -1.73(-6.38%)
Nov 06, 2002 27.82 27.95 26.27 27.13 7,251,314 -0.53(-1.90%)
Nov 05, 2002 26.96 27.71 26.51 27.66 5,334,493 +0.52(+1.90%)
Nov 04, 2002 26.35 27.92 26.35 27.14 6,107,094 +1.45(+5.65%)
Nov 01, 2002 25.02 25.85 24.31 25.69 5,807,972 +0.68(+2.72%)
Oct 31, 2002 25.73 26.28 24.93 25.01 3,160,585 -0.71(-2.78%)
Oct 30, 2002 25.02 26.25 24.68 25.72 4,177,724 +0.87(+3.50%)
Oct 29, 2002 25.05 25.24 23.90 24.85 4,853,948 -0.50(-1.97%)
Oct 28, 2002 24.88 26.06 24.88 25.35 5,705,624 +0.48(+1.91%)
Oct 25, 2002 24.46 24.94 23.53 24.88 7,156,277 +1.28(+5.43%)
Oct 24, 2002 26.76 26.87 23.21 23.60 10,948,615 -2.49(-9.53%)
Oct 23, 2002 26.45 26.45 24.76 26.08 5,211,676 -0.36(-1.37%)
Oct 22, 2002 25.40 27.13 25.24 26.44 5,014,779 +0.48(+1.87%)
Oct 21, 2002 24.62 25.98 24.21 25.96 4,962,144 +1.20(+4.84%)
Oct 18, 2002 23.53 25.03 23.12 24.76 5,483,263 +0.99(+4.18%)
Oct 17, 2002 24.62 25.08 22.78 23.77 10,521,436 +0.91(+3.99%)
Oct 16, 2002 23.80 24.16 20.92 22.86 25,583,442 -5.57(-19.60%)
Oct 15, 2002 29.75 29.90 27.72 28.43 8,950,647 +2.04(+7.71%)
Oct 14, 2002 24.96 26.51 24.79 26.39 3,801,353 +1.23(+4.89%)
Oct 11, 2002 23.99 26.18 23.99 25.16 280,236 +1.18(+4.93%)
Oct 10, 2002 21.76 24.21 21.42 23.98 6,429,001 +2.23(+10.26%)
Oct 09, 2002 23.56 23.60 21.47 21.75 9,214,435 -2.62(-10.74%)
Oct 08, 2002 23.27 25.41 22.61 24.37 7,270,687 +1.34(+5.81%)
Oct 07, 2002 23.80 24.13 22.83 23.03 8,709,765 -1.90(-7.64%)
Oct 04, 2002 27.13 27.16 24.52 24.93 7,864,302 -1.68(-6.32%)
Oct 03, 2002 27.72 28.03 26.55 26.62 5,018,800 -0.96(-3.48%)
Oct 02, 2002 29.14 29.37 26.67 27.58 5,221,789 -2.23(-7.49%)
Oct 01, 2002 29.05 29.96 27.78 29.81 3,443,015 +1.15(+4.01%)
Sep 30, 2002 28.23 29.15 26.58 28.66 6,511,610 +0.18(+0.63%)
Sep 27, 2002 29.55 30.16 28.03 28.48 3,999,712 -1.26(-4.25%)
Sep 26, 2002 29.11 30.04 29.03 29.74 4,340,870 +0.71(+2.43%)
Sep 25, 2002 28.85 29.34 27.40 29.04 6,690,962 +0.93(+3.30%)
Sep 24, 2002 28.45 29.14 27.49 28.11 4,420,677 -0.33(-1.15%)
Sep 23, 2002 28.07 28.69 27.40 28.44 3,923,561 -0.16(-0.57%)
Sep 20, 2002 28.62 28.89 28.03 28.60 5,156,360 -0.02(-0.06%)
Sep 19, 2002 28.73 29.32 28.52 28.62 3,889,811 -0.92(-3.11%)
Sep 18, 2002 28.92 30.45 27.91 29.54 8,985,128 +0.62(+2.13%)
Sep 17, 2002 31.72 31.74 28.48 28.92 8,688,077 -2.82(-8.87%)
Sep 16, 2002 31.84 32.42 30.56 31.74 2,292,825 -0.21(-0.64%)
Sep 13, 2002 31.02 32.50 30.78 31.94 3,615,057 +0.26(+0.83%)
Sep 12, 2002 33.24 33.24 31.64 31.68 5,370,924 -1.97(-5.85%)
Sep 11, 2002 32.83 34.06 32.83 33.65 5,731,942 +1.68(+5.26%)
Sep 10, 2002 31.59 32.30 30.89 31.97 6,173,742 -0.43(-1.34%)
Sep 09, 2002 29.75 32.73 29.71 32.40 7,245,709 +2.44(+8.13%)
Sep 06, 2002 29.38 30.37 29.28 29.96 3,452,397 +1.18(+4.11%)
Sep 05, 2002 28.77 29.40 27.95 28.78 4,179,795 -0.38(-1.29%)
Sep 04, 2002 27.82 29.39 27.45 29.16 3,886,277 +1.72(+6.25%)
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.