Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 24.20 24.37 23.61 23.77 2,471,481 -0.31(-1.29%)
Dec 30, 2002 23.71 24.29 23.48 24.08 2,942,293 +0.37(+1.55%)
Dec 27, 2002 24.92 24.95 23.53 23.71 4,175,657 -1.28(-5.12%)
Dec 26, 2002 25.33 25.61 24.73 24.99 1,694,672 +0.00(+0.00%)
Dec 24, 2002 24.89 25.42 24.89 24.99 827,828 -0.28(-1.11%)
Dec 23, 2002 25.29 26.08 25.06 25.27 2,992,813 +0.05(+0.19%)
Dec 20, 2002 24.78 25.59 24.78 25.22 3,715,600 +0.45(+1.81%)
Dec 19, 2002 24.53 25.13 24.41 24.77 3,559,037 +0.26(+1.04%)
Dec 18, 2002 25.03 25.15 24.24 24.52 4,019,970 -0.98(-3.86%)
Dec 17, 2002 25.55 26.31 25.31 25.50 3,483,382 -0.29(-1.12%)
Dec 16, 2002 24.49 25.97 24.47 25.79 4,169,405 +1.64(+6.79%)
Dec 13, 2002 25.66 25.66 24.15 24.15 7,027,289 -1.50(-5.86%)
Dec 12, 2002 25.61 26.85 25.51 25.65 3,765,619 -0.10(-0.37%)
Dec 11, 2002 25.97 25.97 25.02 25.75 6,419,798 -0.60(-2.28%)
Dec 10, 2002 26.20 26.65 25.81 26.35 3,400,975 +0.15(+0.58%)
Dec 09, 2002 27.04 27.35 25.99 26.20 3,642,821 -0.81(-2.99%)
Dec 06, 2002 26.99 27.96 26.63 27.01 4,932,833 -0.68(-2.46%)
Dec 05, 2002 27.59 28.13 27.31 27.68 3,204,021 +0.11(+0.41%)
Dec 04, 2002 26.71 28.43 26.03 27.57 4,669,979 +0.38(+1.41%)
Dec 03, 2002 27.19 28.15 27.09 27.19 6,744,552 -1.46(-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.