Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 23.13 23.30 22.57 22.72 2,585,493 -0.30(-1.30%)
Dec 30, 2002 22.66 23.22 22.44 23.02 3,078,024 +0.35(+1.55%)
Dec 27, 2002 23.82 23.85 22.49 22.66 4,368,285 -1.22(-5.12%)
Dec 26, 2002 24.22 24.48 23.64 23.89 1,772,849 +0.00(+0.00%)
Dec 24, 2002 23.79 24.30 23.79 23.89 866,017 -0.27(-1.11%)
Dec 23, 2002 24.18 24.93 23.96 24.16 3,130,874 +0.05(+0.19%)
Dec 20, 2002 23.69 24.46 23.69 24.11 3,887,004 +0.43(+1.81%)
Dec 19, 2002 23.44 24.03 23.33 23.68 3,723,220 +0.24(+1.04%)
Dec 18, 2002 23.93 24.04 23.17 23.44 4,205,416 -0.94(-3.86%)
Dec 17, 2002 24.42 25.15 24.19 24.38 3,644,075 -0.28(-1.12%)
Dec 16, 2002 23.41 24.83 23.39 24.65 4,361,744 +1.57(+6.79%)
Dec 13, 2002 24.53 24.53 23.09 23.09 7,351,466 -1.44(-5.86%)
Dec 12, 2002 24.48 25.66 24.39 24.52 3,939,332 -0.09(-0.37%)
Dec 11, 2002 24.82 24.82 23.92 24.61 6,715,950 -0.57(-2.28%)
Dec 10, 2002 25.04 25.47 24.67 25.19 3,557,865 +0.15(+0.58%)
Dec 09, 2002 25.84 26.14 24.84 25.04 3,810,868 -0.77(-2.99%)
Dec 06, 2002 25.80 26.72 25.46 25.81 5,160,390 -0.65(-2.46%)
Dec 05, 2002 26.37 26.89 26.10 26.46 3,351,826 +0.11(+0.41%)
Dec 04, 2002 25.53 27.18 24.88 26.36 4,885,410 +0.37(+1.41%)
Dec 03, 2002 25.99 26.91 25.89 25.99 7,055,686 -1.40(-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.