Capital One Financial (NY: COF )

160.08 USD -1.35 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 30.26 30.48 29.52 29.72 1,976,400 -0.39(-1.30%)
Dec 30, 2002 29.65 30.38 29.36 30.11 2,352,900 +0.46(+1.55%)
Dec 27, 2002 31.16 31.20 29.42 29.65 3,339,200 -1.60(-5.12%)
Dec 26, 2002 31.68 32.03 30.93 31.25 1,355,200 +0.00(+0.00%)
Dec 24, 2002 31.12 31.79 31.12 31.25 662,000 -0.35(-1.11%)
Dec 23, 2002 31.63 32.61 31.34 31.60 2,393,300 +0.06(+0.19%)
Dec 20, 2002 30.99 32.00 30.99 31.54 2,971,300 +0.56(+1.81%)
Dec 19, 2002 30.67 31.43 30.52 30.98 2,846,100 +0.32(+1.04%)
Dec 18, 2002 31.30 31.45 30.31 30.66 3,214,700 -1.23(-3.86%)
Dec 17, 2002 31.95 32.90 31.65 31.89 2,785,600 -0.36(-1.12%)
Dec 16, 2002 30.62 32.48 30.60 32.25 3,334,200 +2.05(+6.79%)
Dec 13, 2002 32.09 32.09 30.20 30.20 5,619,600 -1.88(-5.86%)
Dec 12, 2002 32.02 33.57 31.90 32.08 3,011,300 -0.12(-0.37%)
Dec 11, 2002 32.47 32.47 31.29 32.20 5,133,800 -0.75(-2.28%)
Dec 10, 2002 32.76 33.32 32.27 32.95 2,719,700 +0.19(+0.58%)
Dec 09, 2002 33.81 34.20 32.50 32.76 2,913,100 -1.01(-2.99%)
Dec 06, 2002 33.75 34.96 33.30 33.77 3,944,700 -0.85(-2.46%)
Dec 05, 2002 34.50 35.18 34.15 34.62 2,562,200 +0.14(+0.41%)
Dec 04, 2002 33.40 35.55 32.55 34.48 3,734,500 +0.48(+1.41%)
Dec 03, 2002 34.00 35.20 33.87 34.00 5,393,500 -1.83(-5.11%)
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.