Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 28.15 29.14 27.93 28.52 2,740,938 +0.13(+0.45%)
Aug 29, 2002 27.79 28.70 27.19 28.39 5,089,546 +0.14(+0.51%)
Aug 28, 2002 28.35 28.45 27.83 28.25 3,686,560 -0.38(-1.31%)
Aug 27, 2002 29.45 30.07 28.39 28.62 3,803,871 -0.66(-2.27%)
Aug 26, 2002 28.78 29.46 28.11 29.29 3,390,154 +0.46(+1.58%)
Aug 23, 2002 29.73 29.62 28.64 28.83 3,865,529 -0.90(-3.01%)
Aug 22, 2002 28.50 30.38 27.91 29.73 6,968,157 +1.52(+5.39%)
Aug 21, 2002 28.07 28.70 27.51 28.21 4,051,501 +0.24(+0.86%)
Aug 20, 2002 27.63 28.31 26.95 27.97 4,269,616 +1.98(+7.63%)
Aug 16, 2002 25.67 26.71 24.95 25.99 5,072,537 -0.20(-0.76%)
Aug 15, 2002 24.95 26.47 24.71 26.19 8,237,573 +1.36(+5.47%)
Aug 14, 2002 21.43 24.87 21.03 24.83 11,208,008 +1.48(+6.34%)
Aug 13, 2002 23.27 24.05 22.84 23.35 6,200,504 +0.26(+1.11%)
Aug 12, 2002 22.59 23.15 21.84 23.09 5,626,328 +2.88(+14.24%)
Aug 07, 2002 21.36 21.99 19.23 20.21 14,909,826 -1.14(-5.35%)
Aug 06, 2002 20.39 22.03 20.27 21.36 10,550,037 +1.61(+8.14%)
Aug 05, 2002 22.91 23.09 19.35 19.75 11,723,904 -3.12(-13.64%)
Aug 02, 2002 24.03 24.08 22.40 22.87 4,357,662 -1.12(-4.67%)
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.