Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 51.12 51.91 50.34 51.06 2,169,486 +0.00(+0.00%)
Mar 28, 2002 51.12 51.91 50.34 51.06 2,156,981 -0.06(-0.11%)
Mar 27, 2002 50.18 51.12 50.00 51.12 2,453,974 +0.94(+1.86%)
Mar 26, 2002 48.44 50.40 48.44 50.18 3,680,085 +1.77(+3.65%)
Mar 25, 2002 50.58 50.82 48.25 48.41 3,576,919 -2.26(-4.47%)
Mar 22, 2002 49.80 51.02 49.43 50.68 2,795,609 +0.88(+1.77%)
Mar 21, 2002 49.70 49.88 48.58 49.80 2,571,770 +0.10(+0.19%)
Mar 20, 2002 50.62 50.77 49.58 49.70 2,513,747 -1.33(-2.60%)
Mar 19, 2002 50.22 51.26 50.10 51.03 3,702,594 +1.06(+2.13%)
Mar 18, 2002 49.63 50.62 49.38 49.96 3,368,962 +0.34(+0.69%)
Mar 15, 2002 47.98 49.70 47.97 49.62 2,557,890 +1.82(+3.81%)
Mar 14, 2002 47.74 48.18 47.33 47.80 3,257,293 +0.14(+0.29%)
Mar 13, 2002 48.30 48.46 47.50 47.66 4,919,327 -1.15(-2.36%)
Mar 12, 2002 47.90 49.30 47.82 48.81 6,097,170 +0.14(+0.28%)
Mar 11, 2002 47.02 49.10 47.02 48.68 6,825,209 +1.93(+4.12%)
Mar 08, 2002 47.98 48.14 46.24 46.75 6,358,024 +0.22(+0.46%)
Mar 07, 2002 46.54 46.74 46.06 46.53 5,887,962 +0.87(+1.91%)
Mar 06, 2002 44.66 45.94 44.60 45.66 2,763,597 +0.72(+1.60%)
Mar 05, 2002 43.66 46.14 43.59 44.94 7,787,966 +0.80(+1.81%)
Mar 04, 2002 41.98 44.33 41.94 44.14 7,044,421 +3.69(+9.11%)
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.