Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 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%)
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.