Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 48.75 51.05 48.66 50.35 3,720,191 +1.61(+3.30%)
Jun 27, 2002 47.71 48.87 47.22 48.75 3,173,510 +1.90(+4.05%)
Jun 26, 2002 46.56 47.10 45.87 46.85 3,197,395 -0.63(-1.32%)
Jun 25, 2002 47.87 49.47 47.43 47.48 2,453,575 +0.17(+0.37%)
Jun 21, 2002 46.85 47.34 46.39 47.30 23,969,554 +0.25(+0.53%)
Jun 20, 2002 48.43 48.43 46.97 47.05 3,475,646 -1.38(-2.84%)
Jun 19, 2002 48.66 48.95 48.09 48.43 3,438,182 -0.88(-1.79%)
Jun 18, 2002 48.66 49.56 48.50 49.31 3,219,097 +0.16(+0.32%)
Jun 17, 2002 46.93 49.16 46.85 49.16 4,343,375 +3.27(+7.14%)
Jun 14, 2002 44.70 45.97 42.89 45.88 4,429,336 -1.13(-2.40%)
Jun 12, 2002 48.75 48.83 46.50 47.01 4,866,656 -1.64(-3.37%)
Jun 11, 2002 49.74 50.51 48.53 48.65 2,173,385 -0.67(-1.35%)
Jun 10, 2002 49.57 49.61 48.32 49.32 2,015,043 -0.16(-0.33%)
Jun 07, 2002 48.66 49.64 48.06 49.49 2,334,637 +0.18(+0.37%)
Jun 06, 2002 49.90 50.01 49.07 49.31 2,083,302 -0.55(-1.11%)
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.