Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 24.96 25.14 24.35 24.51 2,396,228 -0.32(-1.30%)
Dec 30, 2002 24.46 25.06 24.22 24.83 2,852,704 +0.38(+1.55%)
Dec 27, 2002 25.70 25.73 24.27 24.46 4,048,514 -1.32(-5.12%)
Dec 26, 2002 26.13 26.42 25.51 25.77 1,643,072 +0.00(+0.00%)
Dec 24, 2002 25.67 26.22 25.67 25.77 802,622 -0.29(-1.11%)
Dec 23, 2002 26.09 26.90 25.85 26.06 2,901,686 +0.05(+0.19%)
Dec 20, 2002 25.56 26.39 25.56 26.01 3,602,465 +0.46(+1.81%)
Dec 19, 2002 25.30 25.92 25.17 25.55 3,450,670 +0.26(+1.04%)
Dec 18, 2002 25.82 25.94 25.00 25.29 3,897,568 -1.01(-3.86%)
Dec 17, 2002 26.35 27.14 26.10 26.30 3,377,318 -0.30(-1.12%)
Dec 16, 2002 25.26 26.79 25.24 26.60 4,042,452 +1.69(+6.79%)
Dec 13, 2002 26.47 26.47 24.91 24.91 6,813,318 -1.55(-5.86%)
Dec 12, 2002 26.41 27.69 26.31 26.46 3,650,962 -0.10(-0.37%)
Dec 11, 2002 26.78 26.78 25.81 26.56 6,224,324 -0.62(-2.28%)
Dec 10, 2002 27.02 27.48 26.62 27.18 3,297,420 +0.16(+0.58%)
Dec 09, 2002 27.89 28.21 26.81 27.02 3,531,902 -0.83(-2.99%)
Dec 06, 2002 27.84 28.83 27.47 27.85 4,782,635 -0.70(-2.45%)
Dec 05, 2002 28.46 29.02 28.17 28.55 3,106,464 +0.12(+0.41%)
Dec 04, 2002 27.55 29.32 26.85 28.44 4,527,784 +0.40(+1.41%)
Dec 03, 2002 28.04 29.03 27.94 28.04 6,539,190 -1.51(-5.11%)
Dec 02, 2002 27.88 30.06 27.88 29.55 5,795,127 +1.67(+6.01%)
Nov 29, 2002 28.50 28.54 27.87 27.88 1,112,274 -0.70(-2.45%)
Nov 27, 2002 27.96 28.65 27.45 28.58 3,613,377 +1.40(+5.16%)
Nov 26, 2002 28.02 28.84 27.05 27.18 5,172,428 -0.64(-2.28%)
Nov 25, 2002 26.35 28.23 26.25 27.81 5,315,494 +1.80(+6.91%)
Nov 22, 2002 27.35 27.63 25.88 26.01 11,454,586 -1.33(-4.86%)
Nov 21, 2002 24.64 27.55 24.58 27.34 10,211,976 +3.11(+12.83%)
Nov 20, 2002 23.94 24.37 23.94 24.23 4,164,058 +0.30(+1.24%)
Nov 19, 2002 23.87 24.32 23.51 23.94 5,141,148 +0.07(+0.28%)
Nov 18, 2002 25.57 25.73 23.84 23.87 8,144,556 -1.70(-6.65%)
Nov 15, 2002 24.75 25.80 24.34 25.57 7,584,296 +0.82(+3.33%)
Nov 14, 2002 25.94 25.94 24.54 24.74 13,018,123 +1.52(+6.53%)
Nov 13, 2002 23.57 24.01 22.39 23.23 6,976,268 -0.34(-1.43%)
Nov 12, 2002 24.20 24.36 23.48 23.56 4,567,309 -0.63(-2.59%)
Nov 11, 2002 24.14 24.84 23.28 24.19 5,004,629 +0.01(+0.03%)
Nov 08, 2002 25.61 26.04 23.99 24.18 6,129,998 -1.34(-5.27%)
Nov 07, 2002 26.81 26.97 25.43 25.53 6,188,679 -1.74(-6.38%)
Nov 06, 2002 27.96 28.08 26.40 27.27 7,215,599 -0.53(-1.90%)
Nov 05, 2002 27.09 27.85 26.64 27.80 5,308,219 +0.52(+1.90%)
Nov 04, 2002 26.48 28.06 26.48 27.28 6,077,015 +1.46(+5.65%)
Nov 01, 2002 25.14 25.98 24.43 25.82 5,779,366 +0.68(+2.72%)
Oct 31, 2002 25.86 26.41 25.05 25.13 3,145,019 -0.72(-2.78%)
Oct 30, 2002 25.14 26.38 24.80 25.85 4,157,147 +0.87(+3.50%)
Oct 29, 2002 25.17 25.36 24.02 24.97 4,830,041 -0.50(-1.98%)
Oct 28, 2002 25.01 26.19 25.01 25.48 5,677,523 +0.48(+1.91%)
Oct 25, 2002 24.58 25.07 23.65 25.00 7,121,031 +1.29(+5.43%)
Oct 24, 2002 26.89 27.00 23.33 23.71 10,894,690 -2.50(-9.53%)
Oct 23, 2002 26.58 26.58 24.88 26.21 5,186,007 -0.36(-1.37%)
Oct 22, 2002 25.53 27.26 25.36 26.57 4,990,080 +0.49(+1.87%)
Oct 21, 2002 24.74 26.11 24.33 26.09 4,937,704 +1.20(+4.84%)
Oct 18, 2002 23.65 25.16 23.23 24.88 5,456,256 +1.00(+4.18%)
Oct 17, 2002 24.74 25.21 22.89 23.89 10,469,615 +0.92(+3.99%)
Oct 16, 2002 23.92 24.28 21.02 22.97 25,457,436 -5.60(-19.60%)
Oct 15, 2002 29.90 30.05 27.85 28.57 8,906,563 +2.05(+7.71%)
Oct 14, 2002 25.08 26.64 24.91 26.53 3,782,630 +1.24(+4.89%)
Oct 11, 2002 24.11 26.31 24.11 25.29 278,856 +1.19(+4.93%)
Oct 10, 2002 21.87 24.33 21.53 24.10 6,397,337 +2.24(+10.26%)
Oct 09, 2002 23.68 23.71 21.58 21.86 9,169,052 -2.63(-10.74%)
Oct 08, 2002 23.38 25.54 22.72 24.49 7,234,877 +1.34(+5.81%)
Oct 07, 2002 23.92 24.25 22.95 23.14 8,666,867 -1.91(-7.64%)
Oct 04, 2002 27.26 27.29 24.64 25.06 7,825,568 -1.69(-6.32%)
Oct 03, 2002 27.86 28.17 26.68 26.75 4,994,081 -0.97(-3.48%)
Oct 02, 2002 29.28 29.51 26.81 27.71 5,196,070 -2.24(-7.49%)
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.