Capital One Financial (NY: COF )

169.76 USD +3.59 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 35.20 36.45 34.93 35.67 2,191,600 +0.16(+0.45%)
Aug 29, 2002 34.75 35.90 34.00 35.51 4,069,500 +0.18(+0.51%)
Aug 28, 2002 35.45 35.58 34.80 35.33 2,947,700 -0.47(-1.31%)
Aug 27, 2002 36.83 37.61 35.50 35.80 3,041,500 -0.83(-2.27%)
Aug 26, 2002 36.00 36.85 35.15 36.63 2,710,700 +0.57(+1.58%)
Aug 23, 2002 37.18 37.05 35.82 36.06 3,090,800 -1.12(-3.01%)
Aug 22, 2002 35.65 38.00 34.90 37.18 5,571,600 +1.90(+5.39%)
Aug 21, 2002 35.10 35.89 34.40 35.28 3,239,500 +0.30(+0.86%)
Aug 20, 2002 34.55 35.40 33.70 34.98 3,413,900 +2.48(+7.63%)
Aug 16, 2002 32.10 33.40 31.20 32.50 4,055,900 -0.25(-0.76%)
Aug 15, 2002 31.20 33.10 30.90 32.75 6,586,600 +1.70(+5.48%)
Aug 14, 2002 26.80 31.10 26.30 31.05 8,961,700 +1.85(+6.34%)
Aug 13, 2002 29.10 30.08 28.57 29.20 4,957,800 +0.32(+1.11%)
Aug 12, 2002 28.25 28.95 27.31 28.88 4,498,700 +3.60(+14.24%)
Aug 07, 2002 26.72 27.50 24.05 25.28 11,921,600 -1.43(-5.35%)
Aug 06, 2002 25.50 27.55 25.35 26.71 8,435,600 +2.01(+8.14%)
Aug 05, 2002 28.65 28.88 24.20 24.70 9,374,200 -3.90(-13.64%)
Aug 02, 2002 30.05 30.12 28.02 28.60 3,484,300 -1.40(-4.67%)
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.