Skip to main content

Capital One Financial (NY: COF )

93.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 25.86 26.41 25.05 25.13 3,145,019 -0.72(-2.78%)
Oct 30, 2002 25.14 26.38 24.80 25.85 4,157,147 +0.87(+3.50%)
Oct 29, 2002 25.17 25.36 24.02 24.97 4,830,041 -0.50(-1.98%)
Oct 28, 2002 25.01 26.19 25.01 25.48 5,677,523 +0.48(+1.91%)
Oct 25, 2002 24.58 25.07 23.65 25.00 7,121,031 +1.29(+5.43%)
Oct 24, 2002 26.89 27.00 23.33 23.71 10,894,690 -2.50(-9.53%)
Oct 23, 2002 26.58 26.58 24.88 26.21 5,186,007 -0.36(-1.37%)
Oct 22, 2002 25.53 27.26 25.36 26.57 4,990,080 +0.49(+1.87%)
Oct 21, 2002 24.74 26.11 24.33 26.09 4,937,704 +1.20(+4.84%)
Oct 18, 2002 23.65 25.16 23.23 24.88 5,456,256 +1.00(+4.18%)
Oct 17, 2002 24.74 25.21 22.89 23.89 10,469,615 +0.92(+3.99%)
Oct 16, 2002 23.92 24.28 21.02 22.97 25,457,436 -5.60(-19.60%)
Oct 15, 2002 29.90 30.05 27.85 28.57 8,906,563 +2.05(+7.71%)
Oct 14, 2002 25.08 26.64 24.91 26.53 3,782,630 +1.24(+4.89%)
Oct 11, 2002 24.11 26.31 24.11 25.29 278,856 +1.19(+4.93%)
Oct 10, 2002 21.87 24.33 21.53 24.10 6,397,337 +2.24(+10.26%)
Oct 09, 2002 23.68 23.71 21.58 21.86 9,169,052 -2.63(-10.74%)
Oct 08, 2002 23.38 25.54 22.72 24.49 7,234,877 +1.34(+5.81%)
Oct 07, 2002 23.92 24.25 22.95 23.14 8,666,867 -1.91(-7.64%)
Oct 04, 2002 27.26 27.29 24.64 25.06 7,825,568 -1.69(-6.32%)
Oct 03, 2002 27.86 28.17 26.68 26.75 4,994,081 -0.97(-3.48%)
Oct 02, 2002 29.28 29.51 26.81 27.71 5,196,070 -2.24(-7.49%)
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.