Skip to main content

Capital One Financial (NY: COF )

148.92 +4.41 (+3.05%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 49.38 50.38 49.34 49.93 1,720,808 +0.66(+1.35%)
May 28, 2002 50.70 50.86 49.20 49.27 2,480,609 -1.47(-2.90%)
May 27, 2002 50.45 50.98 50.28 50.74 1,316,772 +0.00(+0.00%)
May 24, 2002 50.45 50.98 50.28 50.74 1,316,772 +0.09(+0.17%)
May 23, 2002 49.87 50.66 49.49 50.65 1,684,043 +0.79(+1.59%)
May 22, 2002 49.38 49.90 48.97 49.86 1,475,960 +0.28(+0.56%)
May 21, 2002 50.86 50.94 49.13 49.58 2,516,749 -0.63(-1.26%)
May 20, 2002 51.34 51.52 50.15 50.21 2,153,479 -1.13(-2.20%)
May 17, 2002 51.14 51.44 50.46 51.34 2,370,566 +0.20(+0.39%)
May 16, 2002 51.42 51.45 50.00 51.14 3,445,492 -0.42(-0.81%)
May 15, 2002 51.38 51.56 50.66 51.56 2,200,998 -0.14(-0.28%)
May 14, 2002 51.38 51.92 50.34 51.70 3,230,032 +2.10(+4.24%)
May 13, 2002 48.98 49.88 48.48 49.60 2,452,473 +1.38(+2.85%)
May 10, 2002 48.40 49.57 47.98 48.22 3,760,492 -0.18(-0.36%)
May 09, 2002 49.50 49.58 48.38 48.40 2,110,337 -1.59(-3.18%)
May 08, 2002 47.98 50.14 47.94 49.99 3,669,206 +3.37(+7.22%)
May 07, 2002 46.50 47.40 46.23 46.62 2,763,221 +0.72(+1.57%)
May 06, 2002 47.62 48.11 45.90 45.90 2,839,002 -1.87(-3.92%)
May 03, 2002 47.98 48.14 47.38 47.77 2,970,804 -0.64(-1.32%)
May 02, 2002 47.43 48.54 47.13 48.41 3,953,694 +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.