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 (%)
Feb 28, 2002 39.26 40.22 39.21 39.40 3,891,667 +0.30(+0.76%)
Feb 27, 2002 38.58 39.90 38.46 39.10 4,060,131 +1.22(+3.21%)
Feb 26, 2002 37.50 38.10 36.58 37.88 362,690 +0.30(+0.81%)
Feb 25, 2002 35.30 37.58 35.30 37.58 3,330,623 +2.33(+6.60%)
Feb 22, 2002 36.02 36.14 34.53 35.25 4,369,918 -0.65(-1.80%)
Feb 21, 2002 37.14 37.41 35.61 35.90 3,306,735 -1.45(-3.88%)
Feb 20, 2002 36.46 37.45 35.58 37.35 2,724,930 +1.06(+2.93%)
Feb 19, 2002 36.26 37.06 35.99 36.28 3,025,087 -0.49(-1.33%)
Feb 18, 2002 38.30 38.30 36.27 36.77 5,134,695 +0.00(+0.00%)
Feb 15, 2002 38.30 38.30 36.27 36.77 5,134,695 -1.18(-3.10%)
Feb 14, 2002 38.58 39.28 37.78 37.95 3,742,714 -1.03(-2.65%)
Feb 13, 2002 38.62 39.34 38.58 38.98 3,323,744 +0.92(+2.42%)
Feb 12, 2002 37.38 38.65 37.18 38.06 5,082,793 +1.54(+4.20%)
Feb 11, 2002 37.38 37.39 36.02 36.52 6,326,445 -1.47(-3.87%)
Feb 08, 2002 36.91 38.24 36.91 38.00 3,905,800 +1.09(+2.95%)
Feb 07, 2002 35.14 38.18 34.78 36.91 6,001,400 +1.39(+3.92%)
Feb 06, 2002 35.90 35.98 34.39 35.52 5,984,141 -0.10(-0.29%)
Feb 05, 2002 36.46 36.79 34.94 35.62 5,459,991 -0.81(-2.22%)
Feb 04, 2002 37.94 37.95 36.02 36.43 6,043,172 -2.28(-5.89%)
Feb 01, 2002 39.46 39.50 37.79 38.71 6,435,878 -1.41(-3.51%)
Jan 31, 2002 38.40 40.11 38.28 40.11 4,329,897 +1.81(+4.74%)
Jan 30, 2002 37.98 39.24 35.87 38.30 10,905,099 +0.63(+1.68%)
Jan 29, 2002 40.99 40.99 37.38 37.67 8,525,850 -3.32(-8.10%)
Jan 28, 2002 41.24 41.70 40.42 40.99 5,266,514 -1.59(-3.74%)
Jan 25, 2002 42.10 42.72 42.10 42.58 1,931,513 +0.44(+1.04%)
Jan 24, 2002 41.62 42.78 41.62 42.14 2,859,250 +0.56(+1.35%)
Jan 23, 2002 42.51 42.77 41.58 41.58 3,267,715 -0.93(-2.18%)
Jan 22, 2002 43.18 43.56 42.46 42.51 2,892,768 -1.34(-3.06%)
Jan 21, 2002 43.78 44.26 43.58 43.85 3,138,522 +0.00(+0.00%)
Jan 18, 2002 43.78 44.26 43.58 43.85 3,138,522 -0.45(-1.01%)
Jan 17, 2002 43.78 44.70 43.46 44.30 3,513,094 +1.07(+2.48%)
Jan 16, 2002 42.86 44.38 42.27 43.23 5,840,941 +0.41(+0.95%)
Jan 15, 2002 41.90 43.57 41.78 42.82 3,497,210 +1.00(+2.39%)
Jan 14, 2002 41.75 42.38 41.50 41.82 2,254,183 -0.10(-0.23%)
Jan 11, 2002 42.70 42.71 41.74 41.91 2,588,984 -0.82(-1.93%)
Jan 10, 2002 43.30 43.94 42.38 42.74 3,280,722 -0.40(-0.93%)
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.