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 (%)
Oct 31, 2002 25.07 25.60 24.28 24.36 3,244,202 -0.70(-2.78%)
Oct 30, 2002 24.37 25.57 24.04 25.06 4,288,251 +0.85(+3.50%)
Oct 29, 2002 24.40 24.59 23.28 24.21 4,982,365 -0.49(-1.97%)
Oct 28, 2002 24.24 25.39 24.24 24.70 5,856,574 +0.46(+1.91%)
Oct 25, 2002 23.83 24.30 22.92 24.24 7,345,605 +1.25(+5.43%)
Oct 24, 2002 26.07 26.18 22.61 22.99 11,238,274 -2.42(-9.53%)
Oct 23, 2002 25.77 25.77 24.12 25.41 5,349,558 -0.35(-1.37%)
Oct 22, 2002 24.75 26.43 24.59 25.76 5,147,452 +0.47(+1.87%)
Oct 21, 2002 23.99 25.31 23.59 25.29 5,093,423 +1.17(+4.84%)
Oct 18, 2002 22.92 24.39 22.52 24.12 5,628,329 +0.97(+4.18%)
Oct 17, 2002 23.99 24.44 22.19 23.16 10,799,794 +0.89(+3.99%)
Oct 16, 2002 23.19 23.54 20.38 22.27 26,260,284 -5.43(-19.60%)
Oct 15, 2002 28.98 29.13 27.00 27.70 9,187,447 +1.98(+7.71%)
Oct 14, 2002 24.32 25.83 24.15 25.71 3,901,923 +1.20(+4.89%)
Oct 11, 2002 23.37 25.51 23.37 24.52 287,650 +1.15(+4.93%)
Oct 10, 2002 21.20 23.59 20.87 23.36 6,599,088 +2.17(+10.26%)
Oct 09, 2002 22.96 22.99 20.92 21.19 9,458,214 -2.55(-10.74%)
Oct 08, 2002 22.67 24.75 22.03 23.74 7,463,042 +1.30(+5.81%)
Oct 07, 2002 23.19 23.51 22.24 22.44 8,940,193 -1.86(-7.64%)
Oct 04, 2002 26.43 26.46 23.89 24.29 8,072,362 -1.64(-6.32%)
Oct 03, 2002 27.01 27.31 25.87 25.93 5,151,579 -0.94(-3.48%)
Oct 02, 2002 28.39 28.61 25.99 26.87 5,359,938 -2.17(-7.49%)
Oct 01, 2002 28.31 29.18 27.07 29.04 3,534,105 +1.12(+4.01%)
Sep 30, 2002 27.51 28.40 25.89 27.92 6,683,883 +0.18(+0.63%)
Sep 27, 2002 28.78 29.38 27.31 27.75 4,105,530 -1.23(-4.25%)
Sep 26, 2002 28.36 29.26 28.28 28.98 4,455,713 +0.69(+2.43%)
Sep 25, 2002 28.11 28.59 26.70 28.29 6,867,980 +0.90(+3.30%)
Sep 24, 2002 27.71 28.39 26.79 27.39 4,537,631 -0.32(-1.15%)
Sep 23, 2002 27.35 27.95 26.70 27.71 4,027,364 -0.16(-0.57%)
Sep 20, 2002 27.88 28.15 27.31 27.87 5,292,778 -0.02(-0.06%)
Sep 19, 2002 27.99 28.57 27.79 27.88 3,992,720 -0.90(-3.11%)
Sep 18, 2002 28.18 29.66 27.19 28.78 9,222,841 +0.60(+2.13%)
Sep 17, 2002 30.90 30.92 27.75 28.18 8,917,931 -2.74(-8.87%)
Sep 16, 2002 31.02 31.58 29.78 30.92 2,353,485 -0.20(-0.64%)
Sep 13, 2002 30.22 31.66 29.98 31.12 3,710,697 +0.26(+0.83%)
Sep 12, 2002 32.38 32.38 30.82 30.86 5,513,018 -1.92(-5.85%)
Sep 11, 2002 31.98 33.18 31.98 32.78 5,883,588 +1.64(+5.26%)
Sep 10, 2002 30.78 31.47 30.10 31.14 6,337,076 -0.42(-1.34%)
Sep 09, 2002 28.98 31.89 28.94 31.57 7,437,403 +2.37(+8.13%)
Sep 06, 2002 28.62 29.58 28.52 29.19 3,543,735 +1.15(+4.11%)
Sep 05, 2002 28.03 28.64 27.23 28.04 4,290,377 -0.37(-1.29%)
Sep 04, 2002 27.11 28.63 26.74 28.41 3,989,093 +1.67(+6.25%)
Sep 03, 2002 27.92 27.96 26.72 26.74 5,018,384 -1.78(-6.25%)
Aug 30, 2002 28.15 29.14 27.93 28.52 2,740,938 +0.13(+0.45%)
Aug 29, 2002 27.79 28.70 27.19 28.39 5,089,546 +0.14(+0.51%)
Aug 28, 2002 28.35 28.45 27.83 28.25 3,686,560 -0.38(-1.31%)
Aug 27, 2002 29.45 30.07 28.39 28.62 3,803,871 -0.66(-2.27%)
Aug 26, 2002 28.78 29.46 28.11 29.29 3,390,154 +0.46(+1.58%)
Aug 23, 2002 29.73 29.62 28.64 28.83 3,865,529 -0.90(-3.01%)
Aug 22, 2002 28.50 30.38 27.91 29.73 6,968,157 +1.52(+5.39%)
Aug 21, 2002 28.07 28.70 27.51 28.21 4,051,501 +0.24(+0.86%)
Aug 20, 2002 27.63 28.31 26.95 27.97 4,269,616 +1.98(+7.63%)
Aug 16, 2002 25.67 26.71 24.95 25.99 5,072,537 -0.20(-0.76%)
Aug 15, 2002 24.95 26.47 24.71 26.19 8,237,573 +1.36(+5.47%)
Aug 14, 2002 21.43 24.87 21.03 24.83 11,208,008 +1.48(+6.34%)
Aug 13, 2002 23.27 24.05 22.84 23.35 6,200,504 +0.26(+1.11%)
Aug 12, 2002 22.59 23.15 21.84 23.09 5,626,328 +2.88(+14.24%)
Aug 07, 2002 21.36 21.99 19.23 20.21 14,909,826 -1.14(-5.35%)
Aug 06, 2002 20.39 22.03 20.27 21.36 10,550,037 +1.61(+8.14%)
Aug 05, 2002 22.91 23.09 19.35 19.75 11,723,904 -3.12(-13.64%)
Aug 02, 2002 24.03 24.08 22.40 22.87 4,357,662 -1.12(-4.67%)
Aug 01, 2002 25.43 25.43 23.80 23.99 5,136,696 -1.36(-5.36%)
Jul 31, 2002 24.09 25.41 24.04 25.35 8,629,780 +1.42(+5.91%)
Jul 30, 2002 23.59 24.31 22.03 23.93 13,818,878 +0.46(+1.98%)
Jul 29, 2002 24.39 25.87 22.71 23.47 12,897,269 -0.92(-3.77%)
Jul 26, 2002 26.99 26.99 24.19 24.39 11,983,040 -1.51(-5.84%)
Jul 25, 2002 25.59 27.47 24.78 25.90 9,026,738 -0.74(-2.76%)
Jul 24, 2002 22.39 27.19 21.23 26.63 14,870,680 +1.86(+7.49%)
Jul 23, 2002 27.43 27.63 24.15 24.78 10,678,980 -2.49(-9.12%)
Jul 22, 2002 28.59 29.58 27.27 27.27 11,773,555 -0.89(-3.15%)
Jul 19, 2002 26.77 29.74 26.51 28.15 12,168,387 +3.78(+15.52%)
Jul 17, 2002 30.58 33.38 23.98 24.37 53,393,524 -16.74(-40.71%)
Jul 10, 2002 44.81 45.42 41.06 41.11 11,084,068 -3.23(-7.29%)
Jul 09, 2002 46.06 46.38 44.38 44.34 3,958,077 -2.06(-4.45%)
Jul 08, 2002 47.66 48.49 46.18 46.40 3,583,255 -1.54(-3.20%)
Jul 05, 2002 46.46 48.21 46.30 47.93 1,329,197 +1.97(+4.30%)
Jul 04, 2002 44.78 45.96 43.90 45.96 3,031,341 +0.00(+0.00%)
Jul 03, 2002 44.78 45.96 43.90 45.96 3,031,341 +0.58(+1.29%)
Jul 02, 2002 46.81 46.81 45.34 45.38 3,347,006 -1.42(-3.04%)
Jul 01, 2002 48.61 48.85 46.60 46.80 3,579,253 -2.02(-4.13%)
Jun 28, 2002 47.26 49.49 47.18 48.81 3,837,514 +1.56(+3.30%)
Jun 27, 2002 46.26 47.38 45.78 47.26 3,273,593 +1.84(+4.05%)
Jun 26, 2002 45.14 45.66 44.46 45.42 3,298,231 -0.61(-1.32%)
Jun 25, 2002 46.41 47.96 45.98 46.02 2,530,953 +0.17(+0.37%)
Jun 21, 2002 45.42 45.90 44.97 45.86 24,725,478 +0.24(+0.53%)
Jun 20, 2002 46.95 46.95 45.54 45.62 3,585,256 -1.34(-2.84%)
Jun 19, 2002 47.18 47.46 46.62 46.95 3,546,611 -0.86(-1.79%)
Jun 18, 2002 47.18 48.05 47.02 47.81 3,320,618 +0.15(+0.32%)
Jun 17, 2002 45.50 47.66 45.42 47.66 4,480,351 +3.17(+7.14%)
Jun 14, 2002 43.34 44.57 41.58 44.48 4,569,023 -1.10(-2.40%)
Jun 12, 2002 47.26 47.34 45.08 45.58 5,020,135 -1.59(-3.37%)
Jun 11, 2002 48.21 48.97 47.05 47.17 2,241,926 -0.65(-1.35%)
Jun 10, 2002 48.05 48.09 46.84 47.81 2,078,591 -0.16(-0.33%)
Jun 07, 2002 47.18 48.13 46.59 47.97 2,408,264 +0.18(+0.37%)
Jun 06, 2002 48.37 48.48 47.57 47.80 2,149,003 -0.54(-1.11%)
Jun 05, 2002 47.38 48.57 47.38 48.33 2,216,663 -1.59(-3.19%)
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%)
May 01, 2002 47.62 47.77 45.74 47.42 4,411,940 -0.47(-0.99%)
Apr 30, 2002 47.23 48.21 47.23 47.89 4,949,222 +0.91(+1.94%)
Apr 29, 2002 49.57 49.61 46.82 46.98 6,062,432 -2.64(-5.32%)
Apr 26, 2002 50.47 50.85 49.49 49.61 2,874,884 -0.66(-1.32%)
Apr 25, 2002 51.50 51.50 50.01 50.28 4,092,898 -1.22(-2.36%)
Apr 24, 2002 52.33 52.65 51.09 51.49 4,226,468 -0.88(-1.68%)
Apr 23, 2002 51.73 52.82 51.62 52.37 3,396,532 +0.42(+0.80%)
Apr 22, 2002 51.97 52.64 51.59 51.96 3,642,912 -0.62(-1.17%)
Apr 19, 2002 52.29 52.61 51.69 52.57 3,423,046 +0.53(+1.01%)
Apr 18, 2002 51.17 52.10 51.01 52.04 7,739,312 +0.94(+1.85%)
Apr 17, 2002 50.98 53.17 50.51 51.10 11,833,586 +0.12(+0.24%)
Apr 16, 2002 49.97 51.17 49.97 50.98 2,543,460 +1.43(+2.89%)
Apr 15, 2002 50.37 50.65 49.37 49.55 1,540,433 -0.38(-0.77%)
Apr 12, 2002 50.21 50.72 49.73 49.93 2,699,792 +0.14(+0.27%)
Apr 11, 2002 51.49 51.97 49.25 49.80 3,955,951 -1.70(-3.29%)
Apr 10, 2002 51.17 51.52 50.51 51.49 2,546,586 +1.12(+2.22%)
Apr 09, 2002 50.45 51.48 50.18 50.37 2,541,459 +0.19(+0.38%)
Apr 08, 2002 48.77 50.21 48.73 50.18 2,422,021 +1.04(+2.12%)
Apr 05, 2002 49.65 50.49 48.97 49.14 3,453,562 -0.22(-0.45%)
Apr 04, 2002 48.77 49.65 48.69 49.37 2,858,625 -0.17(-0.34%)
Apr 03, 2002 51.09 51.09 48.61 49.53 3,585,632 -1.63(-3.19%)
Apr 02, 2002 50.65 51.96 50.49 51.17 3,681,182 +0.31(+0.61%)
Apr 01, 2002 51.05 51.97 49.93 50.85 1,724,530 -0.20(-0.39%)
Mar 29, 2002 51.11 51.90 50.33 51.05 2,169,763 +0.00(+0.00%)
Mar 28, 2002 51.11 51.90 50.33 51.05 2,157,257 -0.06(-0.11%)
Mar 27, 2002 50.17 51.11 49.99 51.11 2,454,288 +0.94(+1.86%)
Mar 26, 2002 48.43 50.40 48.43 50.17 3,680,556 +1.77(+3.65%)
Mar 25, 2002 50.57 50.81 48.25 48.41 3,577,377 -2.26(-4.47%)
Mar 22, 2002 49.79 51.01 49.42 50.67 2,795,967 +0.88(+1.77%)
Mar 21, 2002 49.69 49.87 48.57 49.79 2,572,100 +0.10(+0.19%)
Mar 20, 2002 50.61 50.77 49.57 49.69 2,514,069 -1.33(-2.60%)
Mar 19, 2002 50.21 51.25 50.09 51.02 3,703,068 +1.06(+2.13%)
Mar 18, 2002 49.62 50.61 49.37 49.96 3,369,393 +0.34(+0.69%)
Mar 15, 2002 47.97 49.69 47.96 49.61 2,558,217 +1.82(+3.81%)
Mar 14, 2002 47.73 48.17 47.33 47.79 3,257,710 +0.14(+0.29%)
Mar 13, 2002 48.29 48.45 47.50 47.66 4,919,957 -1.15(-2.36%)
Mar 12, 2002 47.89 49.29 47.81 48.81 6,097,950 +0.14(+0.28%)
Mar 11, 2002 47.02 49.09 47.02 48.67 6,826,083 +1.93(+4.12%)
Mar 08, 2002 47.97 48.13 46.23 46.74 6,358,837 +0.22(+0.46%)
Mar 07, 2002 46.54 46.74 46.06 46.53 5,888,716 +0.87(+1.91%)
Mar 06, 2002 44.66 45.94 44.59 45.66 2,763,950 +0.72(+1.60%)
Mar 05, 2002 43.66 46.14 43.59 44.94 7,788,963 +0.80(+1.81%)
Mar 04, 2002 41.98 44.32 41.94 44.14 7,045,323 +3.69(+9.11%)
Mar 01, 2002 39.54 40.78 39.06 40.45 2,693,163 +1.06(+2.68%)
Feb 28, 2002 39.26 40.22 39.21 39.40 3,891,667 +0.30(+0.76%)
Feb 27, 2002 38.58 39.90 38.46 39.10 4,060,131 +1.22(+3.21%)
Feb 26, 2002 37.50 38.10 36.58 37.88 362,690 +0.30(+0.81%)
Feb 25, 2002 35.30 37.58 35.30 37.58 3,330,623 +2.33(+6.60%)
Feb 22, 2002 36.02 36.14 34.53 35.25 4,369,918 -0.65(-1.80%)
Feb 21, 2002 37.14 37.41 35.61 35.90 3,306,735 -1.45(-3.88%)
Feb 20, 2002 36.46 37.45 35.58 37.35 2,724,930 +1.06(+2.93%)
Feb 19, 2002 36.26 37.06 35.99 36.28 3,025,087 -0.49(-1.33%)
Feb 18, 2002 38.30 38.30 36.27 36.77 5,134,695 +0.00(+0.00%)
Feb 15, 2002 38.30 38.30 36.27 36.77 5,134,695 -1.18(-3.10%)
Feb 14, 2002 38.58 39.28 37.78 37.95 3,742,714 -1.03(-2.65%)
Feb 13, 2002 38.62 39.34 38.58 38.98 3,323,744 +0.92(+2.42%)
Feb 12, 2002 37.38 38.65 37.18 38.06 5,082,793 +1.54(+4.20%)
Feb 11, 2002 37.38 37.39 36.02 36.52 6,326,445 -1.47(-3.87%)
Feb 08, 2002 36.91 38.24 36.91 38.00 3,905,800 +1.09(+2.95%)
Feb 07, 2002 35.14 38.18 34.78 36.91 6,001,400 +1.39(+3.92%)
Feb 06, 2002 35.90 35.98 34.39 35.52 5,984,141 -0.10(-0.29%)
Feb 05, 2002 36.46 36.79 34.94 35.62 5,459,991 -0.81(-2.22%)
Feb 04, 2002 37.94 37.95 36.02 36.43 6,043,172 -2.28(-5.89%)
Feb 01, 2002 39.46 39.50 37.79 38.71 6,435,878 -1.41(-3.51%)
Jan 31, 2002 38.40 40.11 38.28 40.11 4,329,897 +1.81(+4.74%)
Jan 30, 2002 37.98 39.24 35.87 38.30 10,905,099 +0.63(+1.68%)
Jan 29, 2002 40.99 40.99 37.38 37.67 8,525,850 -3.32(-8.10%)
Jan 28, 2002 41.24 41.70 40.42 40.99 5,266,514 -1.59(-3.74%)
Jan 25, 2002 42.10 42.72 42.10 42.58 1,931,513 +0.44(+1.04%)
Jan 24, 2002 41.62 42.78 41.62 42.14 2,859,250 +0.56(+1.35%)
Jan 23, 2002 42.51 42.77 41.58 41.58 3,267,715 -0.93(-2.18%)
Jan 22, 2002 43.18 43.56 42.46 42.51 2,892,768 -1.34(-3.06%)
Jan 21, 2002 43.78 44.26 43.58 43.85 3,138,522 +0.00(+0.00%)
Jan 18, 2002 43.78 44.26 43.58 43.85 3,138,522 -0.45(-1.01%)
Jan 17, 2002 43.78 44.70 43.46 44.30 3,513,094 +1.07(+2.48%)
Jan 16, 2002 42.86 44.38 42.27 43.23 5,840,941 +0.41(+0.95%)
Jan 15, 2002 41.90 43.57 41.78 42.82 3,497,210 +1.00(+2.39%)
Jan 14, 2002 41.75 42.38 41.50 41.82 2,254,183 -0.10(-0.23%)
Jan 11, 2002 42.70 42.71 41.74 41.91 2,588,984 -0.82(-1.93%)
Jan 10, 2002 43.30 43.94 42.38 42.74 3,280,722 -0.40(-0.93%)
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.