Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 26.90 27.86 26.70 27.26 2,867,381 +0.12(+0.45%)
Aug 29, 2002 26.56 27.44 25.99 27.14 5,324,333 +0.14(+0.51%)
Aug 28, 2002 27.10 27.19 26.60 27.00 3,856,625 -0.36(-1.31%)
Aug 27, 2002 28.15 28.75 27.13 27.36 3,979,348 -0.63(-2.27%)
Aug 26, 2002 27.52 28.17 26.87 28.00 3,546,546 +0.44(+1.58%)
Aug 23, 2002 28.42 28.32 27.38 27.56 4,043,850 -0.86(-3.01%)
Aug 22, 2002 27.25 29.04 26.67 28.42 7,289,606 +1.45(+5.39%)
Aug 21, 2002 26.83 27.43 26.29 26.97 4,238,402 +0.23(+0.86%)
Aug 20, 2002 26.41 27.06 25.76 26.74 4,466,578 +1.90(+7.63%)
Aug 16, 2002 24.53 25.53 23.85 24.84 5,306,539 -0.19(-0.76%)
Aug 15, 2002 23.85 25.30 23.62 25.03 8,617,582 +1.30(+5.47%)
Aug 14, 2002 20.48 23.77 20.10 23.73 11,725,046 +1.41(+6.34%)
Aug 13, 2002 22.24 22.99 21.84 22.32 6,486,541 +0.24(+1.11%)
Aug 12, 2002 21.59 22.13 20.87 22.07 5,885,877 +2.75(+14.24%)
Aug 07, 2002 20.42 21.02 18.38 19.32 15,597,633 -1.09(-5.35%)
Aug 06, 2002 19.49 21.06 19.38 20.41 11,036,723 +1.54(+8.14%)
Aug 05, 2002 21.90 22.07 18.50 18.88 12,264,741 -2.98(-13.64%)
Aug 02, 2002 22.97 23.02 21.42 21.86 4,558,686 -1.07(-4.67%)
Aug 01, 2002 24.31 24.31 22.75 22.93 5,373,658 -1.30(-5.36%)
Jul 31, 2002 23.03 24.29 22.98 24.23 9,027,881 +1.35(+5.91%)
Jul 30, 2002 22.55 23.24 21.06 22.88 14,456,359 +0.44(+1.98%)
Jul 29, 2002 23.31 24.73 21.71 22.43 13,492,235 -0.88(-3.77%)
Jul 26, 2002 25.80 25.80 23.12 23.31 12,535,831 -1.44(-5.84%)
Jul 25, 2002 24.46 26.26 23.69 24.76 9,443,152 -0.70(-2.76%)
Jul 24, 2002 21.40 25.99 20.29 25.46 15,556,682 +1.77(+7.49%)
Jul 23, 2002 26.22 26.41 23.08 23.69 11,171,614 -2.38(-9.12%)
Jul 22, 2002 27.32 28.28 26.06 26.06 12,316,682 -0.85(-3.15%)
Jul 19, 2002 25.59 28.43 25.34 26.91 12,729,729 +3.62(+15.52%)
Jul 17, 2002 29.24 31.91 22.92 23.30 55,856,628 -16.00(-40.71%)
Jul 10, 2002 42.83 43.41 39.25 39.29 11,595,389 -3.09(-7.29%)
Jul 09, 2002 44.02 44.33 42.42 42.38 4,140,668 -1.97(-4.45%)
Jul 08, 2002 45.55 46.36 44.15 44.35 3,748,555 -1.47(-3.20%)
Jul 05, 2002 44.41 46.09 44.25 45.82 1,390,515 +1.89(+4.30%)
Jul 04, 2002 42.80 43.93 41.97 43.93 3,171,180 +0.00(+0.00%)
Jul 03, 2002 42.80 43.93 41.97 43.93 3,171,180 +0.56(+1.29%)
Jul 02, 2002 44.74 44.74 43.34 43.38 3,501,408 -1.36(-3.04%)
Jul 01, 2002 46.47 46.70 44.54 44.74 3,744,368 -1.93(-4.13%)
Jun 28, 2002 45.18 47.31 45.09 46.66 4,014,543 +1.49(+3.30%)
Jun 27, 2002 44.22 45.29 43.76 45.17 3,424,607 +1.76(+4.05%)
Jun 26, 2002 43.15 43.64 42.50 43.41 3,450,382 -0.58(-1.32%)
Jun 25, 2002 44.36 45.84 43.95 43.99 2,647,709 +0.16(+0.37%)
Jun 21, 2002 43.41 43.87 42.99 43.83 25,866,092 +0.23(+0.53%)
Jun 20, 2002 44.88 44.88 43.53 43.60 3,750,648 -1.28(-2.84%)
Jun 19, 2002 45.09 45.36 44.56 44.88 3,710,220 -0.82(-1.79%)
Jun 18, 2002 45.09 45.93 44.94 45.70 3,473,801 +0.15(+0.32%)
Jun 17, 2002 43.49 45.55 43.41 45.55 4,687,035 +3.03(+7.14%)
Jun 14, 2002 41.43 42.60 39.74 42.52 4,779,797 -1.05(-2.40%)
Jun 12, 2002 45.17 45.25 43.09 43.57 5,251,719 -1.52(-3.37%)
Jun 11, 2002 46.09 46.81 44.97 45.09 2,345,349 -0.62(-1.35%)
Jun 10, 2002 45.94 45.97 44.77 45.71 2,174,478 -0.15(-0.33%)
Jun 07, 2002 45.09 46.00 44.54 45.86 2,519,360 +0.17(+0.37%)
Jun 06, 2002 46.24 46.34 45.47 45.69 2,248,139 -0.51(-1.11%)
Jun 05, 2002 45.29 46.42 45.29 46.20 2,318,920 -1.52(-3.19%)
May 31, 2002 47.20 48.15 47.16 47.72 1,800,421 +0.63(+1.35%)
May 28, 2002 48.46 48.61 47.03 47.09 2,595,375 -1.41(-2.90%)
May 27, 2002 48.22 48.73 48.06 48.50 1,377,693 +0.00(+0.00%)
May 24, 2002 48.22 48.73 48.06 48.50 1,377,693 +0.08(+0.17%)
May 23, 2002 47.66 48.42 47.30 48.41 1,761,955 +0.76(+1.59%)
May 22, 2002 47.20 47.69 46.81 47.66 1,544,246 +0.27(+0.56%)
May 21, 2002 48.61 48.69 46.96 47.39 2,633,186 -0.60(-1.26%)
May 20, 2002 49.07 49.25 47.93 47.99 2,253,110 -1.08(-2.20%)
May 17, 2002 48.88 49.16 48.23 49.07 2,480,240 +0.19(+0.39%)
May 16, 2002 49.15 49.18 47.79 48.88 3,604,898 -0.40(-0.81%)
May 15, 2002 49.11 49.28 48.42 49.28 2,302,828 -0.14(-0.28%)
May 14, 2002 49.11 49.63 48.11 49.41 3,379,469 +2.01(+4.24%)
May 13, 2002 46.81 47.68 46.34 47.40 2,565,937 +1.31(+2.85%)
May 10, 2002 46.26 47.38 45.86 46.09 3,934,472 -0.17(-0.36%)
May 09, 2002 47.31 47.39 46.24 46.26 2,207,972 -1.52(-3.18%)
May 08, 2002 45.86 47.92 45.82 47.78 3,838,962 +3.22(+7.22%)
May 07, 2002 44.45 45.30 44.19 44.56 2,891,062 +0.69(+1.57%)
May 06, 2002 45.52 45.98 43.87 43.87 2,970,348 -1.79(-3.92%)
May 03, 2002 45.86 46.01 45.29 45.66 3,108,248 -0.61(-1.32%)
May 02, 2002 45.33 46.39 45.05 46.27 4,136,612 +0.95(+2.09%)
May 01, 2002 45.52 45.66 43.72 45.32 4,615,468 -0.45(-0.99%)
Apr 30, 2002 45.15 46.09 45.15 45.78 5,177,536 +0.87(+1.94%)
Apr 29, 2002 47.39 47.43 44.75 44.90 6,342,099 -2.52(-5.32%)
Apr 26, 2002 48.24 48.61 47.31 47.43 3,007,505 -0.63(-1.32%)
Apr 25, 2002 49.23 49.23 47.80 48.06 4,281,708 -1.16(-2.36%)
Apr 24, 2002 50.02 50.33 48.84 49.22 4,421,440 -0.84(-1.68%)
Apr 23, 2002 49.45 50.49 49.34 50.06 3,553,218 +0.40(+0.80%)
Apr 22, 2002 49.68 50.32 49.31 49.67 3,810,963 -0.59(-1.17%)
Apr 19, 2002 49.99 50.29 49.41 50.25 3,580,955 +0.50(+1.01%)
Apr 18, 2002 48.92 49.80 48.76 49.75 8,096,335 +0.90(+1.85%)
Apr 17, 2002 48.73 50.83 48.28 48.85 12,379,483 +0.11(+0.24%)
Apr 16, 2002 47.77 48.91 47.77 48.73 2,660,792 +1.37(+2.89%)
Apr 15, 2002 48.15 48.42 47.20 47.37 1,611,495 -0.37(-0.77%)
Apr 12, 2002 48.00 48.48 47.54 47.73 2,824,336 +0.13(+0.27%)
Apr 11, 2002 49.22 49.68 47.08 47.60 4,138,444 -1.62(-3.29%)
Apr 10, 2002 48.92 49.25 48.28 49.22 2,664,063 +1.07(+2.22%)
Apr 09, 2002 48.23 49.21 47.97 48.15 2,658,699 +0.18(+0.38%)
Apr 08, 2002 46.62 48.00 46.59 47.97 2,533,752 +0.99(+2.12%)
Apr 05, 2002 47.46 48.27 46.81 46.98 3,612,879 -0.21(-0.45%)
Apr 04, 2002 46.62 47.46 46.55 47.19 2,990,497 -0.16(-0.34%)
Apr 03, 2002 48.83 48.84 46.47 47.35 3,751,041 -1.56(-3.19%)
Apr 02, 2002 48.42 49.67 48.27 48.91 3,850,999 +0.30(+0.61%)
Apr 01, 2002 48.80 49.68 47.73 48.61 1,804,084 -0.19(-0.39%)
Mar 29, 2002 48.86 49.61 48.11 48.80 2,269,857 +0.00(+0.00%)
Mar 28, 2002 48.86 49.61 48.11 48.80 2,256,774 -0.05(-0.11%)
Mar 27, 2002 47.96 48.86 47.79 48.86 2,567,507 +0.89(+1.86%)
Mar 26, 2002 46.29 48.18 46.29 47.96 3,850,345 +1.69(+3.65%)
Mar 25, 2002 48.34 48.57 46.12 46.27 3,742,406 -2.16(-4.47%)
Mar 22, 2002 47.59 48.76 47.24 48.44 2,924,948 +0.84(+1.77%)
Mar 21, 2002 47.50 47.67 46.43 47.59 2,690,754 +0.09(+0.19%)
Mar 20, 2002 48.38 48.53 47.39 47.50 2,630,046 -1.27(-2.60%)
Mar 19, 2002 48.00 48.99 47.88 48.77 3,873,895 +1.02(+2.13%)
Mar 18, 2002 47.43 48.38 47.20 47.75 3,524,827 +0.33(+0.69%)
Mar 15, 2002 45.86 47.50 45.84 47.43 2,676,231 +1.74(+3.81%)
Mar 14, 2002 45.63 46.05 45.24 45.68 3,407,991 +0.13(+0.29%)
Mar 13, 2002 46.16 46.32 45.40 45.55 5,146,920 -1.10(-2.36%)
Mar 12, 2002 45.78 47.12 45.71 46.65 6,379,256 +0.13(+0.28%)
Mar 11, 2002 44.94 46.93 44.94 46.52 7,140,978 +1.84(+4.12%)
Mar 08, 2002 45.86 46.01 44.19 44.68 6,652,178 +0.21(+0.46%)
Mar 07, 2002 44.48 44.67 44.02 44.48 6,160,369 +0.83(+1.91%)
Mar 06, 2002 42.69 43.91 42.63 43.64 2,891,455 +0.69(+1.60%)
Mar 05, 2002 41.73 44.10 41.66 42.95 8,148,277 +0.76(+1.81%)
Mar 04, 2002 40.13 42.37 40.09 42.19 7,370,332 +3.52(+9.11%)
Mar 01, 2002 37.80 38.98 37.34 38.67 2,817,402 +1.01(+2.68%)
Feb 28, 2002 37.53 38.45 37.48 37.66 4,071,194 +0.28(+0.76%)
Feb 27, 2002 36.88 38.14 36.76 37.38 4,247,429 +1.16(+3.21%)
Feb 26, 2002 35.85 36.42 34.97 36.21 379,421 +0.29(+0.81%)
Feb 25, 2002 33.74 35.92 33.74 35.92 3,484,268 +2.22(+6.60%)
Feb 22, 2002 34.43 34.55 33.01 33.70 4,571,508 -0.62(-1.80%)
Feb 21, 2002 35.50 35.76 34.04 34.32 3,459,279 -1.38(-3.87%)
Feb 20, 2002 34.85 35.80 34.01 35.70 2,850,634 +1.02(+2.93%)
Feb 19, 2002 34.66 35.43 34.40 34.68 3,164,638 -0.47(-1.33%)
Feb 18, 2002 36.61 36.61 34.67 35.15 5,371,564 +0.00(+0.00%)
Feb 15, 2002 36.61 36.61 34.67 35.15 5,371,564 -1.12(-3.10%)
Feb 14, 2002 36.88 37.55 36.11 36.27 3,915,370 -0.99(-2.65%)
Feb 13, 2002 36.92 37.60 36.88 37.26 3,477,072 +0.88(+2.42%)
Feb 12, 2002 35.73 36.95 35.54 36.38 5,317,268 +1.47(+4.20%)
Feb 11, 2002 35.73 35.74 34.43 34.91 6,618,292 -1.41(-3.87%)
Feb 08, 2002 35.28 36.55 35.28 36.32 4,085,979 +1.04(+2.95%)
Feb 07, 2002 33.59 36.50 33.25 35.28 6,278,251 +1.33(+3.92%)
Feb 06, 2002 34.32 34.39 32.87 33.95 6,260,196 -0.10(-0.29%)
Feb 05, 2002 34.85 35.17 33.40 34.05 5,711,866 -0.77(-2.22%)
Feb 04, 2002 36.27 36.27 34.43 34.82 6,321,950 -2.18(-5.89%)
Feb 01, 2002 37.72 37.76 36.12 37.00 6,732,772 -1.35(-3.51%)
Jan 31, 2002 36.70 38.35 36.59 38.35 4,529,641 +1.73(+4.74%)
Jan 30, 2002 36.31 37.51 34.29 36.61 11,408,164 +0.60(+1.68%)
Jan 29, 2002 39.18 39.18 35.73 36.01 8,919,157 -3.17(-8.10%)
Jan 28, 2002 39.42 39.86 38.64 39.18 5,509,464 -1.52(-3.74%)
Jan 25, 2002 40.24 40.84 40.24 40.70 2,020,616 +0.42(+1.04%)
Jan 24, 2002 39.78 40.89 39.78 40.28 2,991,151 +0.53(+1.35%)
Jan 23, 2002 40.63 40.88 39.74 39.74 3,418,458 -0.89(-2.18%)
Jan 22, 2002 41.27 41.64 40.59 40.63 3,026,215 -1.28(-3.06%)
Jan 21, 2002 41.85 42.31 41.66 41.92 3,283,306 +0.00(+0.00%)
Jan 18, 2002 41.85 42.31 41.66 41.92 3,283,306 -0.43(-1.01%)
Jan 17, 2002 41.85 42.73 41.54 42.34 3,675,157 +1.02(+2.48%)
Jan 16, 2002 40.97 42.42 40.40 41.32 6,110,390 +0.39(+0.95%)
Jan 15, 2002 40.05 41.65 39.94 40.93 3,658,541 +0.96(+2.39%)
Jan 14, 2002 39.91 40.51 39.67 39.97 2,358,171 -0.09(-0.23%)
Jan 11, 2002 40.81 40.82 39.90 40.07 2,708,416 -0.79(-1.93%)
Jan 10, 2002 41.39 42.00 40.51 40.85 3,432,065 -0.38(-0.93%)
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.