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 (%)
Sep 30, 2002 28.37 29.30 26.71 28.80 6,479,539 +0.18(+0.63%)
Sep 27, 2002 29.69 30.31 28.17 28.62 3,980,013 -1.27(-4.25%)
Sep 26, 2002 29.26 30.19 29.17 29.89 4,319,490 +0.71(+2.43%)
Sep 25, 2002 28.99 29.49 27.54 29.18 6,658,007 +0.93(+3.30%)
Sep 24, 2002 28.59 29.28 27.63 28.25 4,398,904 -0.33(-1.15%)
Sep 23, 2002 28.21 28.83 27.54 28.58 3,904,236 -0.16(-0.57%)
Sep 20, 2002 28.76 29.03 28.17 28.74 5,130,963 -0.02(-0.06%)
Sep 19, 2002 28.87 29.47 28.66 28.76 3,870,652 -0.92(-3.11%)
Sep 18, 2002 29.07 30.60 28.04 29.68 8,940,874 +0.62(+2.13%)
Sep 17, 2002 31.88 31.89 28.62 29.07 8,645,286 -2.83(-8.87%)
Sep 16, 2002 32.00 32.58 30.72 31.89 2,281,533 -0.21(-0.64%)
Sep 13, 2002 31.18 32.66 30.93 32.10 3,597,251 +0.26(+0.83%)
Sep 12, 2002 33.40 33.40 31.80 31.84 5,344,471 -1.98(-5.85%)
Sep 11, 2002 32.99 34.23 32.99 33.82 5,703,711 +1.69(+5.26%)
Sep 10, 2002 31.75 32.46 31.05 32.13 6,143,335 -0.44(-1.34%)
Sep 09, 2002 29.90 32.89 29.86 32.56 7,210,022 +2.45(+8.13%)
Sep 06, 2002 29.53 30.52 29.42 30.11 3,435,393 +1.19(+4.11%)
Sep 05, 2002 28.91 29.54 28.08 28.93 4,159,208 -0.38(-1.29%)
Sep 04, 2002 27.96 29.54 27.58 29.30 3,867,136 +1.72(+6.25%)
Sep 03, 2002 28.80 28.84 27.56 27.58 4,864,958 -1.84(-6.25%)
Aug 30, 2002 29.03 30.06 28.81 29.42 2,657,140 +0.13(+0.45%)
Aug 29, 2002 28.66 29.61 28.04 29.29 4,933,945 +0.15(+0.51%)
Aug 28, 2002 29.24 29.35 28.70 29.14 3,573,852 -0.39(-1.31%)
Aug 27, 2002 30.38 31.02 29.28 29.53 3,687,577 -0.68(-2.27%)
Aug 26, 2002 29.69 30.39 28.99 30.21 3,286,508 +0.47(+1.58%)
Aug 23, 2002 30.67 30.56 29.54 29.74 3,747,349 -0.92(-3.01%)
Aug 22, 2002 29.40 31.34 28.79 30.67 6,755,122 +1.57(+5.39%)
Aug 21, 2002 28.95 29.60 28.37 29.10 3,927,636 +0.25(+0.86%)
Aug 20, 2002 28.50 29.20 27.80 28.85 4,139,082 +2.05(+7.63%)
Aug 16, 2002 26.48 27.55 25.73 26.81 4,917,456 -0.21(-0.76%)
Aug 15, 2002 25.73 27.30 25.49 27.01 7,985,729 +1.40(+5.48%)
Aug 14, 2002 22.10 25.65 21.69 25.61 10,865,349 +1.53(+6.34%)
Aug 13, 2002 24.00 24.81 23.56 24.08 6,010,938 +0.26(+1.11%)
Aug 12, 2002 23.30 23.88 22.53 23.82 5,454,316 +2.97(+14.24%)
Aug 07, 2002 22.04 22.68 19.84 20.85 14,453,993 -1.18(-5.35%)
Aug 06, 2002 21.03 22.72 20.91 22.03 10,227,495 +1.66(+8.14%)
Aug 05, 2002 23.63 23.82 19.96 20.37 11,365,473 -3.22(-13.64%)
Aug 02, 2002 24.79 24.84 23.11 23.59 4,224,437 -1.15(-4.67%)
Aug 01, 2002 26.23 26.23 24.55 24.74 4,979,653 -1.40(-5.36%)
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%)
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.