Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 40.50 41.49 40.45 40.64 3,772,689 +0.31(+0.76%)
Feb 27, 2002 39.80 41.16 39.67 40.33 3,936,002 +1.25(+3.21%)
Feb 26, 2002 38.68 39.30 37.73 39.08 351,601 +0.31(+0.81%)
Feb 25, 2002 36.41 38.77 36.41 38.77 3,228,797 +2.40(+6.60%)
Feb 22, 2002 37.16 37.28 35.62 36.37 4,236,318 -0.67(-1.80%)
Feb 21, 2002 38.31 38.59 36.74 37.03 3,205,640 -1.49(-3.87%)
Feb 20, 2002 37.61 38.63 36.70 38.53 2,641,622 +1.10(+2.93%)
Feb 19, 2002 37.40 38.23 37.12 37.43 2,932,602 -0.50(-1.33%)
Feb 18, 2002 39.51 39.51 37.41 37.93 4,977,714 +0.00(+0.00%)
Feb 15, 2002 39.51 39.51 37.41 37.93 4,977,714 -1.21(-3.10%)
Feb 14, 2002 39.80 40.52 38.97 39.14 3,628,289 -1.06(-2.65%)
Feb 13, 2002 39.84 40.58 39.80 40.21 3,222,128 +0.95(+2.42%)
Feb 12, 2002 38.56 39.87 38.35 39.26 4,927,398 +1.58(+4.20%)
Feb 11, 2002 38.56 38.57 37.16 37.68 6,133,029 -1.52(-3.87%)
Feb 08, 2002 38.07 39.44 38.07 39.19 3,786,389 +1.12(+2.95%)
Feb 07, 2002 36.25 39.38 35.88 38.07 5,817,921 +1.44(+3.92%)
Feb 06, 2002 37.03 37.12 35.47 36.64 5,801,190 -0.11(-0.29%)
Feb 05, 2002 37.61 37.95 36.04 36.74 5,293,064 -0.83(-2.22%)
Feb 04, 2002 39.14 39.14 37.16 37.58 5,858,416 -2.35(-5.89%)
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.