Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 24.85 26.21 24.80 26.15 8,365,944 +1.46(+5.91%)
Jul 30, 2002 24.33 25.07 22.72 24.69 13,396,398 +0.48(+1.98%)
Jul 29, 2002 25.16 26.68 23.42 24.21 12,502,966 -0.95(-3.77%)
Jul 26, 2002 27.84 27.84 24.95 25.16 11,616,686 -1.56(-5.84%)
Jul 25, 2002 26.39 28.34 25.56 26.72 8,750,767 -0.76(-2.76%)
Jul 24, 2002 23.09 28.04 21.90 27.47 14,416,044 +1.91(+7.49%)
Jul 23, 2002 28.30 28.50 24.91 25.56 10,352,495 -2.57(-9.12%)
Jul 22, 2002 29.49 30.52 28.13 28.13 11,413,606 -0.92(-3.15%)
Jul 19, 2002 27.61 30.68 27.34 29.04 11,796,367 +3.90(+15.52%)
Jul 17, 2002 31.55 34.44 24.74 25.14 51,761,144 -17.26(-40.71%)
Jul 10, 2002 46.22 46.85 42.35 42.40 10,745,198 -3.33(-7.29%)
Jul 09, 2002 47.51 47.84 45.78 45.73 3,837,068 -2.13(-4.45%)
Jul 08, 2002 49.16 50.02 47.64 47.86 3,473,706 -1.58(-3.20%)
Jul 05, 2002 47.92 49.74 47.76 49.45 1,288,560 +2.04(+4.30%)
Jul 04, 2002 46.19 47.41 45.29 47.41 2,938,665 +0.00(+0.00%)
Jul 03, 2002 46.19 47.41 45.29 47.41 2,938,665 +0.60(+1.29%)
Jul 02, 2002 48.28 48.28 46.77 46.81 3,244,679 -1.47(-3.04%)
Jul 01, 2002 50.15 50.40 48.07 48.28 3,469,826 -2.08(-4.13%)
Jun 28, 2002 48.75 51.05 48.66 50.35 3,720,191 +1.61(+3.30%)
Jun 27, 2002 47.71 48.87 47.22 48.75 3,173,510 +1.90(+4.05%)
Jun 26, 2002 46.56 47.10 45.87 46.85 3,197,395 -0.63(-1.32%)
Jun 25, 2002 47.87 49.47 47.43 47.48 2,453,575 +0.17(+0.37%)
Jun 21, 2002 46.85 47.34 46.39 47.30 23,969,554 +0.25(+0.53%)
Jun 20, 2002 48.43 48.43 46.97 47.05 3,475,646 -1.38(-2.84%)
Jun 19, 2002 48.66 48.95 48.09 48.43 3,438,182 -0.88(-1.79%)
Jun 18, 2002 48.66 49.56 48.50 49.31 3,219,097 +0.16(+0.32%)
Jun 17, 2002 46.93 49.16 46.85 49.16 4,343,375 +3.27(+7.14%)
Jun 14, 2002 44.70 45.97 42.89 45.88 4,429,336 -1.13(-2.40%)
Jun 12, 2002 48.75 48.83 46.50 47.01 4,866,656 -1.64(-3.37%)
Jun 11, 2002 49.74 50.51 48.53 48.65 2,173,385 -0.67(-1.35%)
Jun 10, 2002 49.57 49.61 48.32 49.32 2,015,043 -0.16(-0.33%)
Jun 07, 2002 48.66 49.64 48.06 49.49 2,334,637 +0.18(+0.37%)
Jun 06, 2002 49.90 50.01 49.07 49.31 2,083,302 -0.55(-1.11%)
Jun 05, 2002 48.87 50.10 48.87 49.86 2,148,894 -1.64(-3.19%)
May 31, 2002 50.93 51.96 50.89 51.50 1,668,411 +0.68(+1.35%)
May 28, 2002 52.29 52.46 50.75 50.82 2,405,078 -1.52(-2.90%)
May 27, 2002 52.04 52.58 51.86 52.33 1,276,678 +0.00(+0.00%)
May 24, 2002 52.04 52.58 51.86 52.33 1,276,678 +0.09(+0.17%)
May 23, 2002 51.43 52.25 51.05 52.24 1,632,766 +0.82(+1.59%)
May 22, 2002 50.93 51.47 50.51 51.43 1,431,020 +0.29(+0.56%)
May 21, 2002 52.46 52.54 50.68 51.14 2,440,117 -0.65(-1.26%)
May 20, 2002 52.95 53.14 51.72 51.79 2,087,909 -1.16(-2.20%)
May 17, 2002 52.75 53.05 52.04 52.95 2,298,385 +0.21(+0.39%)
May 16, 2002 53.03 53.07 51.57 52.75 3,340,582 -0.43(-0.81%)
May 15, 2002 52.99 53.17 52.25 53.17 2,133,981 -0.15(-0.28%)
May 14, 2002 52.99 53.55 51.92 53.32 3,131,682 +2.17(+4.24%)
May 13, 2002 50.52 51.45 50.01 51.15 2,377,799 +1.42(+2.85%)
May 10, 2002 49.92 51.13 49.49 49.74 3,645,991 -0.18(-0.36%)
May 09, 2002 51.05 51.14 49.90 49.92 2,046,080 -1.64(-3.18%)
May 08, 2002 49.49 51.71 49.45 51.56 3,557,484 +3.47(+7.22%)
May 07, 2002 47.96 48.89 47.68 48.09 2,679,085 +0.74(+1.57%)
May 06, 2002 49.12 49.62 47.34 47.34 2,752,558 -1.93(-3.92%)
May 03, 2002 49.49 49.65 48.87 49.27 2,880,347 -0.66(-1.32%)
May 02, 2002 48.92 50.07 48.61 49.93 3,833,310 +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.