Capital One Financial (NY: COF )

138.37 USD -2.16 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 59.11 61.90 59.00 61.05 3,068,400 +1.95(+3.30%)
Jun 27, 2002 57.85 59.25 57.25 59.10 2,617,500 +2.30(+4.05%)
Jun 26, 2002 56.45 57.10 55.61 56.80 2,637,200 -0.76(-1.32%)
Jun 25, 2002 58.04 59.98 57.50 57.56 2,023,700 +0.21(+0.37%)
Jun 21, 2002 56.80 57.40 56.24 57.35 19,770,000 +0.30(+0.53%)
Jun 20, 2002 58.72 58.72 56.95 57.05 2,866,700 -1.67(-2.84%)
Jun 19, 2002 59.00 59.35 58.30 58.72 2,835,800 -1.07(-1.79%)
Jun 18, 2002 59.00 60.09 58.80 59.79 2,655,100 +0.19(+0.32%)
Jun 17, 2002 56.90 59.60 56.80 59.60 3,582,400 +3.97(+7.14%)
Jun 14, 2002 54.20 55.74 52.00 55.63 3,653,300 -1.37(-2.40%)
Jun 12, 2002 59.10 59.20 56.38 57.00 4,014,000 -1.99(-3.37%)
Jun 11, 2002 60.30 61.24 58.84 58.99 1,792,600 -0.81(-1.35%)
Jun 10, 2002 60.10 60.15 58.58 59.80 1,662,000 -0.20(-0.33%)
Jun 07, 2002 59.00 60.19 58.27 60.00 1,925,600 +0.22(+0.37%)
Jun 06, 2002 60.50 60.63 59.49 59.78 1,718,300 -0.67(-1.11%)
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.