Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 47.23 48.21 47.23 47.89 4,949,222 +0.91(+1.94%)
Apr 29, 2002 49.57 49.61 46.82 46.98 6,062,432 -2.64(-5.32%)
Apr 26, 2002 50.47 50.85 49.49 49.61 2,874,884 -0.66(-1.32%)
Apr 25, 2002 51.50 51.50 50.01 50.28 4,092,898 -1.22(-2.36%)
Apr 24, 2002 52.33 52.65 51.09 51.49 4,226,468 -0.88(-1.68%)
Apr 23, 2002 51.73 52.82 51.62 52.37 3,396,532 +0.42(+0.80%)
Apr 22, 2002 51.97 52.64 51.59 51.96 3,642,912 -0.62(-1.17%)
Apr 19, 2002 52.29 52.61 51.69 52.57 3,423,046 +0.53(+1.01%)
Apr 18, 2002 51.17 52.10 51.01 52.04 7,739,312 +0.94(+1.85%)
Apr 17, 2002 50.98 53.17 50.51 51.10 11,833,586 +0.12(+0.24%)
Apr 16, 2002 49.97 51.17 49.97 50.98 2,543,460 +1.43(+2.89%)
Apr 15, 2002 50.37 50.65 49.37 49.55 1,540,433 -0.38(-0.77%)
Apr 12, 2002 50.21 50.72 49.73 49.93 2,699,792 +0.14(+0.27%)
Apr 11, 2002 51.49 51.97 49.25 49.80 3,955,951 -1.70(-3.29%)
Apr 10, 2002 51.17 51.52 50.51 51.49 2,546,586 +1.12(+2.22%)
Apr 09, 2002 50.45 51.48 50.18 50.37 2,541,459 +0.19(+0.38%)
Apr 08, 2002 48.77 50.21 48.73 50.18 2,422,021 +1.04(+2.12%)
Apr 05, 2002 49.65 50.49 48.97 49.14 3,453,562 -0.22(-0.45%)
Apr 04, 2002 48.77 49.65 48.69 49.37 2,858,625 -0.17(-0.34%)
Apr 03, 2002 51.09 51.09 48.61 49.53 3,585,632 -1.63(-3.19%)
Apr 02, 2002 50.65 51.96 50.49 51.17 3,681,182 +0.31(+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.