Skip to main content

Capital One Financial (NY: COF )

98.75 -3.33 (-3.26%)
Streaming Delayed Price Updated: 12:42 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 48.72 49.74 48.72 49.40 4,797,912 +0.94(+1.94%)
Apr 29, 2002 51.14 51.18 48.29 48.46 5,877,087 -2.72(-5.32%)
Apr 26, 2002 52.06 52.46 51.05 51.18 2,786,991 -0.68(-1.32%)
Apr 25, 2002 53.13 53.13 51.58 51.86 3,967,767 -1.25(-2.36%)
Apr 24, 2002 53.98 54.31 52.70 53.12 4,097,254 -0.91(-1.68%)
Apr 23, 2002 53.36 54.49 53.25 54.02 3,292,691 +0.43(+0.80%)
Apr 22, 2002 53.61 54.30 53.22 53.60 3,531,538 -0.64(-1.17%)
Apr 19, 2002 53.94 54.27 53.32 54.23 3,318,395 +0.54(+1.01%)
Apr 18, 2002 52.79 53.74 52.62 53.69 7,502,701 +0.97(+1.85%)
Apr 17, 2002 52.59 54.85 52.10 52.71 11,471,802 +0.12(+0.24%)
Apr 16, 2002 51.55 52.78 51.55 52.59 2,465,699 +1.48(+2.89%)
Apr 15, 2002 51.96 52.25 50.93 51.11 1,493,338 -0.40(-0.77%)
Apr 12, 2002 51.80 52.32 51.30 51.51 2,617,252 +0.14(+0.27%)
Apr 11, 2002 53.12 53.61 50.81 51.37 3,835,007 -1.75(-3.29%)
Apr 10, 2002 52.79 53.15 52.10 53.12 2,468,730 +1.15(+2.22%)
Apr 09, 2002 52.04 53.11 51.76 51.96 2,463,759 +0.20(+0.38%)
Apr 08, 2002 50.31 51.80 50.27 51.76 2,347,973 +1.07(+2.12%)
Apr 05, 2002 51.22 52.09 50.52 50.69 3,347,978 -0.23(-0.45%)
Apr 04, 2002 50.31 51.22 50.23 50.92 2,771,229 -0.17(-0.34%)
Apr 03, 2002 52.70 52.70 50.15 51.10 3,476,009 -1.68(-3.19%)
Apr 02, 2002 52.25 53.60 52.09 52.78 3,568,638 +0.32(+0.61%)
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.