Skip to main content

Capital One Financial (NY: COF )

147.73 +3.22 (+2.23%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 51.11 51.90 50.33 51.05 2,169,763 +0.00(+0.00%)
Mar 28, 2002 51.11 51.90 50.33 51.05 2,157,257 -0.06(-0.11%)
Mar 27, 2002 50.17 51.11 49.99 51.11 2,454,288 +0.94(+1.86%)
Mar 26, 2002 48.43 50.40 48.43 50.17 3,680,556 +1.77(+3.65%)
Mar 25, 2002 50.57 50.81 48.25 48.41 3,577,377 -2.26(-4.47%)
Mar 22, 2002 49.79 51.01 49.42 50.67 2,795,967 +0.88(+1.77%)
Mar 21, 2002 49.69 49.87 48.57 49.79 2,572,100 +0.10(+0.19%)
Mar 20, 2002 50.61 50.77 49.57 49.69 2,514,069 -1.33(-2.60%)
Mar 19, 2002 50.21 51.25 50.09 51.02 3,703,068 +1.06(+2.13%)
Mar 18, 2002 49.62 50.61 49.37 49.96 3,369,393 +0.34(+0.69%)
Mar 15, 2002 47.97 49.69 47.96 49.61 2,558,217 +1.82(+3.81%)
Mar 14, 2002 47.73 48.17 47.33 47.79 3,257,710 +0.14(+0.29%)
Mar 13, 2002 48.29 48.45 47.50 47.66 4,919,957 -1.15(-2.36%)
Mar 12, 2002 47.89 49.29 47.81 48.81 6,097,950 +0.14(+0.28%)
Mar 11, 2002 47.02 49.09 47.02 48.67 6,826,083 +1.93(+4.12%)
Mar 08, 2002 47.97 48.13 46.23 46.74 6,358,837 +0.22(+0.46%)
Mar 07, 2002 46.54 46.74 46.06 46.53 5,888,716 +0.87(+1.91%)
Mar 06, 2002 44.66 45.94 44.59 45.66 2,763,950 +0.72(+1.60%)
Mar 05, 2002 43.66 46.14 43.59 44.94 7,788,963 +0.80(+1.81%)
Mar 04, 2002 41.98 44.32 41.94 44.14 7,045,323 +3.69(+9.11%)
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.