Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 49.37 50.37 49.33 49.93 1,721,028 +0.66(+1.35%)
May 28, 2002 50.69 50.85 49.20 49.26 2,480,927 -1.47(-2.90%)
May 27, 2002 50.45 50.97 50.28 50.73 1,316,941 +0.00(+0.00%)
May 24, 2002 50.45 50.97 50.28 50.73 1,316,941 +0.09(+0.17%)
May 23, 2002 49.86 50.65 49.49 50.65 1,684,259 +0.79(+1.59%)
May 22, 2002 49.37 49.89 48.97 49.85 1,476,149 +0.28(+0.56%)
May 21, 2002 50.85 50.93 49.13 49.57 2,517,071 -0.63(-1.26%)
May 20, 2002 51.33 51.52 50.14 50.21 2,153,755 -1.13(-2.20%)
May 17, 2002 51.13 51.43 50.45 51.33 2,370,869 +0.20(+0.39%)
May 16, 2002 51.41 51.45 49.99 51.13 3,445,933 -0.42(-0.81%)
May 15, 2002 51.37 51.55 50.65 51.55 2,201,280 -0.14(-0.28%)
May 14, 2002 51.37 51.92 50.33 51.69 3,230,445 +2.10(+4.24%)
May 13, 2002 48.97 49.88 48.48 49.59 2,452,787 +1.38(+2.85%)
May 10, 2002 48.40 49.57 47.97 48.21 3,760,974 -0.18(-0.36%)
May 09, 2002 49.49 49.57 48.37 48.39 2,110,607 -1.59(-3.18%)
May 08, 2002 47.97 50.13 47.93 49.98 3,669,676 +3.37(+7.22%)
May 07, 2002 46.50 47.39 46.22 46.62 2,763,575 +0.72(+1.57%)
May 06, 2002 47.62 48.10 45.90 45.90 2,839,365 -1.87(-3.92%)
May 03, 2002 47.97 48.13 47.38 47.77 2,971,184 -0.64(-1.32%)
May 02, 2002 47.42 48.53 47.13 48.41 3,954,200 +0.99(+2.09%)
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.