Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 25.07 25.61 24.29 24.37 3,243,787 -0.70(-2.78%)
Oct 30, 2002 24.37 25.57 24.05 25.06 4,287,702 +0.85(+3.50%)
Oct 29, 2002 24.41 24.59 23.29 24.21 4,981,727 -0.49(-1.97%)
Oct 28, 2002 24.25 25.39 24.25 24.70 5,855,824 +0.46(+1.91%)
Oct 25, 2002 23.83 24.30 22.93 24.24 7,344,665 +1.25(+5.43%)
Oct 24, 2002 26.07 26.18 22.61 22.99 11,236,835 -2.42(-9.53%)
Oct 23, 2002 25.77 25.77 24.13 25.41 5,348,873 -0.35(-1.37%)
Oct 22, 2002 24.75 26.43 24.59 25.77 5,146,793 +0.47(+1.87%)
Oct 21, 2002 23.99 25.32 23.59 25.29 5,092,771 +1.17(+4.84%)
Oct 18, 2002 22.93 24.39 22.53 24.13 5,627,609 +0.97(+4.18%)
Oct 17, 2002 23.99 24.44 22.19 23.16 10,798,411 +0.89(+3.99%)
Oct 16, 2002 23.19 23.54 20.38 22.27 26,256,922 -5.43(-19.60%)
Oct 15, 2002 28.99 29.13 27.01 27.70 9,186,272 +1.98(+7.71%)
Oct 14, 2002 24.32 25.83 24.15 25.72 3,901,423 +1.20(+4.89%)
Oct 11, 2002 23.37 25.51 23.37 24.52 287,614 +1.15(+4.93%)
Oct 10, 2002 21.20 23.59 20.87 23.37 6,598,244 +2.18(+10.26%)
Oct 09, 2002 22.96 22.99 20.92 21.19 9,457,004 -2.55(-10.74%)
Oct 08, 2002 22.67 24.76 22.03 23.74 7,462,087 +1.30(+5.81%)
Oct 07, 2002 23.19 23.51 22.25 22.44 8,939,048 -1.86(-7.64%)
Oct 04, 2002 26.43 26.46 23.89 24.29 8,071,329 -1.64(-6.32%)
Oct 03, 2002 27.01 27.31 25.87 25.93 5,150,919 -0.94(-3.48%)
Oct 02, 2002 28.39 28.61 25.99 26.87 5,359,252 -2.18(-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.