Skip to main content

Capital One Financial (NY: COF )

147.67 +3.16 (+2.19%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 39.26 40.22 39.22 39.40 3,891,169 +0.30(+0.76%)
Feb 27, 2002 38.58 39.90 38.46 39.10 4,059,611 +1.22(+3.21%)
Feb 26, 2002 37.51 38.10 36.59 37.89 362,643 +0.30(+0.81%)
Feb 25, 2002 35.31 37.59 35.31 37.59 3,330,197 +2.33(+6.60%)
Feb 22, 2002 36.03 36.15 34.54 35.26 4,369,359 -0.65(-1.80%)
Feb 21, 2002 37.15 37.42 35.62 35.91 3,306,312 -1.45(-3.88%)
Feb 20, 2002 36.47 37.46 35.59 37.35 2,724,581 +1.06(+2.93%)
Feb 19, 2002 36.27 37.07 35.99 36.29 3,024,700 -0.49(-1.33%)
Feb 18, 2002 38.30 38.30 36.27 36.78 5,134,038 +0.00(+0.00%)
Feb 15, 2002 38.30 38.30 36.27 36.78 5,134,038 -1.18(-3.10%)
Feb 14, 2002 38.58 39.29 37.78 37.95 3,742,235 -1.03(-2.65%)
Feb 13, 2002 38.62 39.34 38.58 38.98 3,323,319 +0.92(+2.42%)
Feb 12, 2002 37.39 38.66 37.19 38.06 5,082,142 +1.54(+4.20%)
Feb 11, 2002 37.39 37.39 36.03 36.53 6,325,636 -1.47(-3.87%)
Feb 08, 2002 36.91 38.24 36.91 38.00 3,905,300 +1.09(+2.95%)
Feb 07, 2002 35.15 38.18 34.79 36.91 6,000,632 +1.39(+3.92%)
Feb 06, 2002 35.91 35.99 34.39 35.52 5,983,375 -0.10(-0.29%)
Feb 05, 2002 36.47 36.79 34.95 35.63 5,459,292 -0.81(-2.22%)
Feb 04, 2002 37.94 37.95 36.03 36.43 6,042,398 -2.28(-5.89%)
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.