Capital One Financial (NY: COF )

141.90 USD -1.46 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 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%)
Dec 02, 2002 33.80 36.45 33.80 35.83 4,779,800 +2.03(+6.01%)
Nov 29, 2002 34.56 34.60 33.79 33.80 917,400 -0.85(-2.45%)
Nov 27, 2002 33.90 34.74 33.28 34.65 2,980,300 +1.70(+5.16%)
Nov 26, 2002 33.97 34.97 32.80 32.95 4,266,200 -0.77(-2.28%)
Nov 25, 2002 31.95 34.23 31.83 33.72 4,384,200 +2.18(+6.91%)
Nov 22, 2002 33.16 33.50 31.38 31.54 9,447,700 -1.61(-4.86%)
Nov 21, 2002 29.87 33.40 29.80 33.15 8,422,800 +3.77(+12.83%)
Nov 20, 2002 29.03 29.55 29.02 29.38 3,434,500 +0.36(+1.24%)
Nov 19, 2002 28.94 29.48 28.51 29.02 4,240,400 +0.08(+0.28%)
Nov 18, 2002 31.00 31.19 28.90 28.94 6,717,600 -2.06(-6.65%)
Nov 15, 2002 30.01 31.28 29.51 31.00 6,255,500 +1.00(+3.33%)
Nov 14, 2002 31.45 31.45 29.75 30.00 10,737,300 +1.84(+6.53%)
Nov 13, 2002 28.58 29.11 27.14 28.16 5,754,000 -0.41(-1.44%)
Nov 12, 2002 29.34 29.53 28.47 28.57 3,767,100 -0.76(-2.59%)
Nov 11, 2002 29.27 30.12 28.22 29.33 4,127,800 +0.01(+0.03%)
Nov 08, 2002 31.05 31.57 29.09 29.32 5,056,000 -1.63(-5.27%)
Nov 07, 2002 32.50 32.70 30.83 30.95 5,104,400 -2.11(-6.38%)
Nov 06, 2002 33.90 34.05 32.01 33.06 5,951,400 -0.64(-1.90%)
Nov 05, 2002 32.85 33.76 32.30 33.70 4,378,200 +0.63(+1.91%)
Nov 04, 2002 32.10 34.02 32.10 33.07 5,012,300 +1.77(+5.65%)
Nov 01, 2002 30.48 31.50 29.62 31.30 4,766,800 +0.83(+2.72%)
Oct 31, 2002 31.35 32.02 30.37 30.47 2,594,000 -0.87(-2.78%)
Oct 30, 2002 30.48 31.98 30.07 31.34 3,428,800 +1.06(+3.50%)
Oct 29, 2002 30.52 30.75 29.12 30.28 3,983,800 -0.61(-1.97%)
Oct 28, 2002 30.32 31.75 30.32 30.89 4,682,800 +0.58(+1.91%)
Oct 25, 2002 29.80 30.39 28.67 30.31 5,873,400 +1.56(+5.43%)
Oct 24, 2002 32.60 32.74 28.28 28.75 8,985,900 -3.03(-9.53%)
Oct 23, 2002 32.23 32.23 30.17 31.78 4,277,400 -0.44(-1.37%)
Oct 22, 2002 30.95 33.05 30.75 32.22 4,115,800 +0.59(+1.87%)
Oct 21, 2002 30.00 31.66 29.50 31.63 4,072,600 +1.46(+4.84%)
Oct 18, 2002 28.67 30.50 28.17 30.17 4,500,300 +1.21(+4.18%)
Oct 17, 2002 30.00 30.56 27.75 28.96 8,635,300 +1.11(+3.99%)
Oct 16, 2002 29.00 29.44 25.49 27.85 20,997,200 -6.79(-19.60%)
Oct 15, 2002 36.25 36.43 33.77 34.64 7,346,100 +2.48(+7.71%)
Oct 14, 2002 30.41 32.30 30.20 32.16 3,119,900 +1.50(+4.89%)
Oct 11, 2002 29.23 31.90 29.23 30.66 230,000 +1.44(+4.93%)
Oct 10, 2002 26.51 29.50 26.10 29.22 5,276,500 +2.72(+10.26%)
Oct 09, 2002 28.71 28.75 26.16 26.50 7,562,600 -3.19(-10.74%)
Oct 08, 2002 28.35 30.96 27.55 29.69 5,967,300 +1.63(+5.81%)
Oct 07, 2002 29.00 29.40 27.82 28.06 7,148,400 -2.32(-7.64%)
Oct 04, 2002 33.05 33.09 29.88 30.38 6,454,500 -2.05(-6.32%)
Oct 03, 2002 33.78 34.15 32.35 32.43 4,119,100 -1.17(-3.48%)
Oct 02, 2002 35.50 35.78 32.50 33.60 4,285,700 -2.72(-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.