Skip to main content

Capital One Financial (NY: COF )

95.08 +0.90 (+0.96%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 48.51 50.80 48.42 50.11 3,738,604 +1.60(+3.30%)
Jun 27, 2002 47.48 48.63 46.99 48.51 3,189,218 +1.89(+4.05%)
Jun 26, 2002 46.33 46.86 45.64 46.62 3,213,221 -0.62(-1.32%)
Jun 25, 2002 47.64 49.23 47.19 47.24 2,465,719 +0.17(+0.37%)
Jun 21, 2002 46.62 47.11 46.16 47.07 24,088,194 +0.25(+0.53%)
Jun 20, 2002 48.19 48.19 46.74 46.82 3,492,849 -1.37(-2.84%)
Jun 19, 2002 48.42 48.71 47.85 48.19 3,455,199 -0.88(-1.79%)
Jun 18, 2002 48.42 49.32 48.26 49.07 3,235,031 +0.16(+0.32%)
Jun 17, 2002 46.70 48.92 46.62 48.92 4,364,873 +3.26(+7.14%)
Jun 14, 2002 44.48 45.75 42.68 45.66 4,451,259 -1.12(-2.40%)
Jun 12, 2002 48.51 48.59 46.27 46.78 4,890,744 -1.63(-3.37%)
Jun 11, 2002 49.49 50.26 48.29 48.42 2,184,142 -0.66(-1.35%)
Jun 10, 2002 49.33 49.37 48.08 49.08 2,025,016 -0.16(-0.33%)
Jun 07, 2002 48.42 49.40 47.82 49.24 2,346,192 +0.18(+0.37%)
Jun 06, 2002 49.65 49.76 48.83 49.06 2,093,613 -0.55(-1.11%)
Jun 05, 2002 48.63 49.85 48.63 49.61 2,159,530 -1.63(-3.19%)
May 31, 2002 50.68 51.71 50.64 51.25 1,676,669 +0.68(+1.35%)
May 28, 2002 52.03 52.20 50.50 50.57 2,416,982 -1.51(-2.90%)
May 27, 2002 51.78 52.32 51.61 52.08 1,282,997 +0.00(+0.00%)
May 24, 2002 51.78 52.32 51.61 52.08 1,282,997 +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 1,438,102 +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 3,357,116 -0.43(-0.81%)
May 15, 2002 52.73 52.91 51.99 52.91 2,144,543 -0.15(-0.28%)
May 14, 2002 52.73 53.29 51.67 53.06 3,147,182 +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%)
May 01, 2002 48.87 49.03 46.95 48.67 4,298,225 -0.48(-0.99%)
Apr 30, 2002 48.48 49.49 48.48 49.15 4,821,659 +0.94(+1.94%)
Apr 29, 2002 50.89 50.93 48.05 48.22 5,906,176 -2.71(-5.32%)
Apr 26, 2002 51.80 52.20 50.80 50.93 2,800,785 -0.68(-1.32%)
Apr 25, 2002 52.86 52.86 51.33 51.61 3,987,406 -1.25(-2.36%)
Apr 24, 2002 53.72 54.05 52.44 52.86 4,117,533 -0.90(-1.68%)
Apr 23, 2002 53.10 54.22 52.99 53.76 3,308,989 +0.43(+0.80%)
Apr 22, 2002 53.35 54.04 52.95 53.33 3,549,018 -0.63(-1.17%)
Apr 19, 2002 53.68 54.00 53.06 53.96 3,334,819 +0.54(+1.01%)
Apr 18, 2002 52.53 53.48 52.36 53.42 7,539,836 +0.97(+1.85%)
Apr 17, 2002 52.33 54.58 51.85 52.45 11,528,583 +0.12(+0.24%)
Apr 16, 2002 51.30 52.52 51.30 52.33 2,477,903 +1.47(+2.89%)
Apr 15, 2002 51.71 51.99 50.68 50.86 1,500,729 -0.39(-0.77%)
Apr 12, 2002 51.54 52.06 51.05 51.25 2,630,206 +0.14(+0.27%)
Apr 11, 2002 52.86 53.35 50.56 51.12 3,853,989 -1.74(-3.29%)
Apr 10, 2002 52.53 52.89 51.85 52.86 2,480,950 +1.15(+2.22%)
Apr 09, 2002 51.79 52.85 51.51 51.71 2,475,954 +0.20(+0.38%)
Apr 08, 2002 50.06 51.54 50.02 51.51 2,359,595 +1.07(+2.12%)
Apr 05, 2002 50.97 51.83 50.27 50.44 3,364,549 -0.23(-0.45%)
Apr 04, 2002 50.06 50.97 49.98 50.67 2,784,946 -0.17(-0.34%)
Apr 03, 2002 52.44 52.44 49.90 50.84 3,493,214 -1.67(-3.19%)
Apr 02, 2002 51.99 53.34 51.83 52.52 3,586,302 +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.