Skip to main content

Capital One Financial (NY: COF )

118.12 -1.98 (-1.65%)
Streaming Delayed Price Updated: 11:38 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 40.30 41.28 40.25 40.44 3,791,362 +0.30(+0.76%)
Feb 27, 2002 39.60 40.95 39.48 40.13 3,955,484 +1.25(+3.21%)
Feb 26, 2002 38.49 39.11 37.55 38.89 353,342 +0.31(+0.81%)
Feb 25, 2002 36.24 38.57 36.24 38.57 3,244,778 +2.39(+6.60%)
Feb 22, 2002 36.97 37.10 35.45 36.19 4,257,287 -0.66(-1.80%)
Feb 21, 2002 38.12 38.40 36.56 36.85 3,221,506 -1.49(-3.87%)
Feb 20, 2002 37.43 38.44 36.52 38.34 2,654,697 +1.09(+2.93%)
Feb 19, 2002 37.22 38.04 36.94 37.24 2,947,118 -0.50(-1.33%)
Feb 18, 2002 39.31 39.31 37.23 37.75 5,002,352 +0.00(+0.00%)
Feb 15, 2002 39.31 39.31 37.23 37.75 5,002,352 -1.21(-3.10%)
Feb 14, 2002 39.60 40.32 38.78 38.95 3,646,248 -1.06(-2.65%)
Feb 13, 2002 39.64 40.38 39.60 40.01 3,238,077 +0.94(+2.42%)
Feb 12, 2002 38.37 39.67 38.16 39.07 4,951,787 +1.58(+4.20%)
Feb 11, 2002 38.37 38.38 36.97 37.49 6,163,385 -1.51(-3.87%)
Feb 08, 2002 37.89 39.25 37.89 39.00 3,805,130 +1.12(+2.95%)
Feb 07, 2002 36.07 39.19 35.70 37.89 5,846,718 +1.43(+3.92%)
Feb 06, 2002 36.85 36.93 35.30 36.46 5,829,903 -0.11(-0.29%)
Feb 05, 2002 37.43 37.76 35.87 36.56 5,319,263 -0.83(-2.22%)
Feb 04, 2002 38.94 38.95 36.97 37.39 5,887,413 -2.34(-5.89%)
Feb 01, 2002 40.50 40.54 38.79 39.73 6,269,997 -1.44(-3.51%)
Jan 31, 2002 39.41 41.18 39.29 41.18 4,218,297 +1.86(+4.74%)
Jan 30, 2002 38.98 40.28 36.82 39.31 10,624,027 +0.65(+1.68%)
Jan 29, 2002 42.07 42.07 38.37 38.66 8,306,102 -3.41(-8.10%)
Jan 28, 2002 42.33 42.80 41.49 42.07 5,130,773 -1.63(-3.74%)
Jan 25, 2002 43.21 43.85 43.21 43.70 1,881,730 +0.45(+1.04%)
Jan 24, 2002 42.72 43.91 42.72 43.25 2,785,555 +0.57(+1.35%)
Jan 23, 2002 43.63 43.90 42.68 42.68 3,183,492 -0.95(-2.18%)
Jan 22, 2002 44.32 44.71 43.58 43.63 2,818,209 -1.38(-3.06%)
Jan 21, 2002 44.94 45.43 44.73 45.01 3,057,629 +0.00(+0.00%)
Jan 18, 2002 44.94 45.43 44.73 45.01 3,057,629 -0.46(-1.01%)
Jan 17, 2002 44.94 45.88 44.61 45.47 3,422,546 +1.10(+2.48%)
Jan 16, 2002 43.99 45.55 43.38 44.37 5,690,394 +0.42(+0.95%)
Jan 15, 2002 43.01 44.72 42.88 43.95 3,407,072 +1.03(+2.39%)
Jan 14, 2002 42.86 43.50 42.60 42.92 2,196,083 -0.10(-0.23%)
Jan 11, 2002 43.83 43.84 42.84 43.02 2,522,254 -0.85(-1.93%)
Jan 10, 2002 44.44 45.10 43.50 43.87 3,196,163 -0.41(-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.