Capital One Financial (NY: COF )

168.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 31.35 32.02 30.37 30.47 2,594,000 -0.87(-2.78%)
Oct 30, 2002 30.48 31.98 30.07 31.34 3,428,800 +1.06(+3.50%)
Oct 29, 2002 30.52 30.75 29.12 30.28 3,983,800 -0.61(-1.97%)
Oct 28, 2002 30.32 31.75 30.32 30.89 4,682,800 +0.58(+1.91%)
Oct 25, 2002 29.80 30.39 28.67 30.31 5,873,400 +1.56(+5.43%)
Oct 24, 2002 32.60 32.74 28.28 28.75 8,985,900 -3.03(-9.53%)
Oct 23, 2002 32.23 32.23 30.17 31.78 4,277,400 -0.44(-1.37%)
Oct 22, 2002 30.95 33.05 30.75 32.22 4,115,800 +0.59(+1.87%)
Oct 21, 2002 30.00 31.66 29.50 31.63 4,072,600 +1.46(+4.84%)
Oct 18, 2002 28.67 30.50 28.17 30.17 4,500,300 +1.21(+4.18%)
Oct 17, 2002 30.00 30.56 27.75 28.96 8,635,300 +1.11(+3.99%)
Oct 16, 2002 29.00 29.44 25.49 27.85 20,997,200 -6.79(-19.60%)
Oct 15, 2002 36.25 36.43 33.77 34.64 7,346,100 +2.48(+7.71%)
Oct 14, 2002 30.41 32.30 30.20 32.16 3,119,900 +1.50(+4.89%)
Oct 11, 2002 29.23 31.90 29.23 30.66 230,000 +1.44(+4.93%)
Oct 10, 2002 26.51 29.50 26.10 29.22 5,276,500 +2.72(+10.26%)
Oct 09, 2002 28.71 28.75 26.16 26.50 7,562,600 -3.19(-10.74%)
Oct 08, 2002 28.35 30.96 27.55 29.69 5,967,300 +1.63(+5.81%)
Oct 07, 2002 29.00 29.40 27.82 28.06 7,148,400 -2.32(-7.64%)
Oct 04, 2002 33.05 33.09 29.88 30.38 6,454,500 -2.05(-6.32%)
Oct 03, 2002 33.78 34.15 32.35 32.43 4,119,100 -1.17(-3.48%)
Oct 02, 2002 35.50 35.78 32.50 33.60 4,285,700 -2.72(-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.