Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 50.68 51.71 50.64 51.25 1,676,670 +0.68(+1.35%)
May 28, 2002 52.03 52.20 50.50 50.57 2,416,983 -1.51(-2.90%)
May 27, 2002 51.78 52.32 51.61 52.08 1,282,998 +0.00(+0.00%)
May 24, 2002 51.78 52.32 51.61 52.08 1,282,998 +0.09(+0.17%)
May 23, 2002 51.18 51.99 50.80 51.99 1,640,848 +0.81(+1.59%)
May 22, 2002 50.68 51.21 50.26 51.17 1,438,103 +0.29(+0.56%)
May 21, 2002 52.20 52.28 50.43 50.89 2,452,195 -0.65(-1.26%)
May 20, 2002 52.69 52.88 51.47 51.53 2,098,243 -1.16(-2.20%)
May 17, 2002 52.49 52.79 51.79 52.69 2,309,761 +0.21(+0.39%)
May 16, 2002 52.77 52.81 51.31 52.49 3,357,117 -0.43(-0.81%)
May 15, 2002 52.73 52.91 51.99 52.91 2,144,544 -0.15(-0.28%)
May 14, 2002 52.73 53.29 51.67 53.06 3,147,183 +2.16(+4.24%)
May 13, 2002 50.27 51.20 49.76 50.90 2,389,568 +1.41(+2.85%)
May 10, 2002 49.68 50.88 49.24 49.49 3,664,037 -0.18(-0.36%)
May 09, 2002 50.80 50.89 49.65 49.67 2,056,208 -1.63(-3.18%)
May 08, 2002 49.24 51.46 49.20 51.30 3,575,092 +3.46(+7.22%)
May 07, 2002 47.73 48.64 47.45 47.85 2,692,346 +0.74(+1.57%)
May 06, 2002 48.87 49.38 47.11 47.11 2,766,182 -1.92(-3.92%)
May 03, 2002 49.24 49.41 48.63 49.03 2,894,604 -0.66(-1.32%)
May 02, 2002 48.68 49.82 48.37 49.69 3,852,283 +1.02(+2.09%)
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.