Capital One Financial (NY: COF )

145.94 USD +4.04 (+2.85%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 34.40 35.52 32.38 34.92 5,344,300 +0.22(+0.63%)
Sep 27, 2002 36.00 36.75 34.15 34.70 3,282,700 -1.54(-4.25%)
Sep 26, 2002 35.47 36.60 35.37 36.24 3,562,700 +0.86(+2.43%)
Sep 25, 2002 35.15 35.75 33.39 35.38 5,491,500 +1.13(+3.30%)
Sep 24, 2002 34.66 35.50 33.50 34.25 3,628,200 -0.40(-1.15%)
Sep 23, 2002 34.20 34.96 33.39 34.65 3,220,200 -0.20(-0.57%)
Sep 20, 2002 34.87 35.20 34.15 34.85 4,232,000 -0.02(-0.06%)
Sep 19, 2002 35.00 35.73 34.75 34.87 3,192,500 -1.12(-3.11%)
Sep 18, 2002 35.24 37.10 34.00 35.99 7,374,400 +0.75(+2.13%)
Sep 17, 2002 38.65 38.67 34.70 35.24 7,130,600 -3.43(-8.87%)
Sep 16, 2002 38.80 39.50 37.24 38.67 1,881,800 -0.25(-0.64%)
Sep 13, 2002 37.80 39.60 37.50 38.92 2,967,000 +0.32(+0.83%)
Sep 12, 2002 40.50 40.50 38.55 38.60 4,408,100 -2.40(-5.85%)
Sep 11, 2002 40.00 41.50 40.00 41.00 4,704,400 +2.05(+5.26%)
Sep 10, 2002 38.49 39.36 37.64 38.95 5,067,000 -0.53(-1.34%)
Sep 09, 2002 36.25 39.88 36.20 39.48 5,946,800 +2.97(+8.13%)
Sep 06, 2002 35.80 37.00 35.67 36.51 2,833,500 +1.44(+4.11%)
Sep 05, 2002 35.05 35.82 34.05 35.07 3,430,500 -0.46(-1.29%)
Sep 04, 2002 33.90 35.81 33.44 35.53 3,189,600 +2.09(+6.25%)
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.