Skip to main content

Capital One Financial (NY: COF )

121.44 +0.22 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 28.89 29.92 28.67 29.28 2,670,292 +0.13(+0.45%)
Aug 29, 2002 28.52 29.46 27.91 29.14 4,958,367 +0.15(+0.51%)
Aug 28, 2002 29.09 29.20 28.56 29.00 3,591,541 -0.39(-1.31%)
Aug 27, 2002 30.23 30.87 29.14 29.38 3,705,829 -0.68(-2.27%)
Aug 26, 2002 29.55 30.24 28.85 30.06 3,302,775 +0.47(+1.58%)
Aug 23, 2002 30.51 30.41 29.40 29.60 3,765,897 -0.92(-3.01%)
Aug 22, 2002 29.26 31.19 28.64 30.51 6,788,558 +1.56(+5.39%)
Aug 21, 2002 28.81 29.46 28.23 28.96 3,947,076 +0.25(+0.86%)
Aug 20, 2002 28.36 29.05 27.66 28.71 4,159,569 +2.04(+7.63%)
Aug 16, 2002 26.35 27.41 25.61 26.67 4,941,796 -0.21(-0.76%)
Aug 15, 2002 25.61 27.17 25.36 26.88 8,025,256 +1.40(+5.47%)
Aug 14, 2002 22.00 25.52 21.59 25.48 10,919,129 +1.52(+6.34%)
Aug 13, 2002 23.88 24.69 23.45 23.97 6,040,690 +0.26(+1.11%)
Aug 12, 2002 23.19 23.76 22.41 23.70 5,481,313 +2.95(+14.24%)
Aug 07, 2002 21.93 22.57 19.74 20.75 14,525,535 -1.17(-5.35%)
Aug 06, 2002 20.93 22.61 20.81 21.92 10,278,117 +1.65(+8.14%)
Aug 05, 2002 23.51 23.70 19.86 20.27 11,421,728 -3.20(-13.64%)
Aug 02, 2002 24.66 24.72 23.00 23.47 4,245,346 -1.15(-4.67%)
Aug 01, 2002 26.10 26.10 24.43 24.62 5,004,301 -1.40(-5.36%)
Jul 31, 2002 24.73 26.08 24.68 26.02 8,407,353 +1.45(+5.91%)
Jul 30, 2002 24.21 24.95 22.61 24.56 13,462,706 +0.48(+1.98%)
Jul 29, 2002 25.03 26.55 23.31 24.09 12,564,851 -0.94(-3.77%)
Jul 26, 2002 27.70 27.70 24.83 25.03 11,674,185 -1.55(-5.84%)
Jul 25, 2002 26.26 28.20 25.43 26.58 8,794,080 -0.75(-2.76%)
Jul 24, 2002 22.98 27.91 21.79 27.34 14,487,398 +1.90(+7.49%)
Jul 23, 2002 28.16 28.36 24.79 25.43 10,403,737 -2.55(-9.12%)
Jul 22, 2002 29.34 30.37 27.99 27.99 11,470,099 -0.91(-3.15%)
Jul 19, 2002 27.48 30.53 27.21 28.90 11,854,755 +3.88(+15.52%)
Jul 17, 2002 31.39 34.27 24.61 25.02 52,017,344 -17.18(-40.71%)
Jul 10, 2002 45.99 46.62 42.14 42.19 10,798,383 -3.32(-7.29%)
Jul 09, 2002 47.27 47.60 45.55 45.51 3,856,060 -2.12(-4.45%)
Jul 08, 2002 48.92 49.78 47.41 47.63 3,490,899 -1.58(-3.20%)
Jul 05, 2002 47.68 49.49 47.52 49.20 1,294,938 +2.03(+4.30%)
Jul 04, 2002 45.96 47.18 45.07 47.18 2,953,210 +0.00(+0.00%)
Jul 03, 2002 45.96 47.18 45.07 47.18 2,953,210 +0.60(+1.29%)
Jul 02, 2002 48.05 48.05 46.54 46.58 3,260,740 -1.46(-3.04%)
Jul 01, 2002 49.90 50.15 47.83 48.04 3,487,000 -2.07(-4.13%)
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 24,088,196 +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 3,455,200 -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%)
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.