Skip to main content

Capital One Financial (NY: COF )

94.18 +0.06 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 50.68 51.71 50.64 51.25 1,676,669 +0.68(+1.35%)
May 28, 2002 52.03 52.20 50.50 50.57 2,416,982 -1.51(-2.90%)
May 27, 2002 51.78 52.32 51.61 52.08 1,282,997 +0.00(+0.00%)
May 24, 2002 51.78 52.32 51.61 52.08 1,282,997 +0.09(+0.17%)
May 23, 2002 51.18 51.99 50.80 51.99 1,640,848 +0.81(+1.59%)
May 22, 2002 50.68 51.21 50.26 51.17 1,438,102 +0.29(+0.56%)
May 21, 2002 52.20 52.28 50.43 50.89 2,452,195 -0.65(-1.26%)
May 20, 2002 52.69 52.88 51.47 51.53 2,098,243 -1.16(-2.20%)
May 17, 2002 52.49 52.79 51.79 52.69 2,309,761 +0.21(+0.39%)
May 16, 2002 52.77 52.81 51.31 52.49 3,357,116 -0.43(-0.81%)
May 15, 2002 52.73 52.91 51.99 52.91 2,144,543 -0.15(-0.28%)
May 14, 2002 52.73 53.29 51.67 53.06 3,147,182 +2.16(+4.24%)
May 13, 2002 50.27 51.20 49.76 50.90 2,389,568 +1.41(+2.85%)
May 10, 2002 49.68 50.88 49.24 49.49 3,664,037 -0.18(-0.36%)
May 09, 2002 50.80 50.89 49.65 49.67 2,056,208 -1.63(-3.18%)
May 08, 2002 49.24 51.46 49.20 51.30 3,575,092 +3.46(+7.22%)
May 07, 2002 47.73 48.64 47.45 47.85 2,692,346 +0.74(+1.57%)
May 06, 2002 48.87 49.38 47.11 47.11 2,766,182 -1.92(-3.92%)
May 03, 2002 49.24 49.41 48.63 49.03 2,894,604 -0.66(-1.32%)
May 02, 2002 48.68 49.82 48.37 49.69 3,852,283 +1.02(+2.09%)
May 01, 2002 48.87 49.03 46.95 48.67 4,298,225 -0.48(-0.99%)
Apr 30, 2002 48.48 49.49 48.48 49.15 4,821,659 +0.94(+1.94%)
Apr 29, 2002 50.89 50.93 48.05 48.22 5,906,176 -2.71(-5.32%)
Apr 26, 2002 51.80 52.20 50.80 50.93 2,800,785 -0.68(-1.32%)
Apr 25, 2002 52.86 52.86 51.33 51.61 3,987,406 -1.25(-2.36%)
Apr 24, 2002 53.72 54.05 52.44 52.86 4,117,533 -0.90(-1.68%)
Apr 23, 2002 53.10 54.22 52.99 53.76 3,308,989 +0.43(+0.80%)
Apr 22, 2002 53.35 54.04 52.95 53.33 3,549,018 -0.63(-1.17%)
Apr 19, 2002 53.68 54.00 53.06 53.96 3,334,819 +0.54(+1.01%)
Apr 18, 2002 52.53 53.48 52.36 53.42 7,539,836 +0.97(+1.85%)
Apr 17, 2002 52.33 54.58 51.85 52.45 11,528,583 +0.12(+0.24%)
Apr 16, 2002 51.30 52.52 51.30 52.33 2,477,903 +1.47(+2.89%)
Apr 15, 2002 51.71 51.99 50.68 50.86 1,500,729 -0.39(-0.77%)
Apr 12, 2002 51.54 52.06 51.05 51.25 2,630,206 +0.14(+0.27%)
Apr 11, 2002 52.86 53.35 50.56 51.12 3,853,989 -1.74(-3.29%)
Apr 10, 2002 52.53 52.89 51.85 52.86 2,480,950 +1.15(+2.22%)
Apr 09, 2002 51.79 52.85 51.51 51.71 2,475,954 +0.20(+0.38%)
Apr 08, 2002 50.06 51.54 50.02 51.51 2,359,595 +1.07(+2.12%)
Apr 05, 2002 50.97 51.83 50.27 50.44 3,364,549 -0.23(-0.45%)
Apr 04, 2002 50.06 50.97 49.98 50.67 2,784,946 -0.17(-0.34%)
Apr 03, 2002 52.44 52.44 49.90 50.84 3,493,214 -1.67(-3.19%)
Apr 02, 2002 51.99 53.34 51.83 52.52 3,586,302 +0.32(+0.61%)
Apr 01, 2002 52.40 53.35 51.25 52.20 1,680,081 -0.21(-0.39%)
Mar 29, 2002 52.46 53.27 51.67 52.40 2,113,839 +0.00(+0.00%)
Mar 28, 2002 52.46 53.27 51.67 52.40 2,101,655 -0.06(-0.11%)
Mar 27, 2002 51.50 52.46 51.31 52.46 2,391,030 +0.96(+1.86%)
Mar 26, 2002 49.71 51.73 49.71 51.50 3,585,692 +1.81(+3.65%)
Mar 25, 2002 51.91 52.16 49.52 49.69 3,485,173 -2.32(-4.47%)
Mar 22, 2002 51.11 52.36 50.73 52.01 2,723,903 +0.90(+1.77%)
Mar 21, 2002 51.01 51.19 49.86 51.11 2,505,805 +0.10(+0.19%)
Mar 20, 2002 51.95 52.11 50.89 51.01 2,449,271 -1.36(-2.60%)
Mar 19, 2002 51.54 52.61 51.42 52.37 3,607,624 +1.09(+2.13%)
Mar 18, 2002 50.93 51.95 50.68 51.28 3,282,549 +0.35(+0.69%)
Mar 15, 2002 49.24 51.01 49.23 50.93 2,492,281 +1.87(+3.81%)
Mar 14, 2002 49.00 49.45 48.58 49.06 3,173,744 +0.14(+0.29%)
Mar 13, 2002 49.57 49.74 48.75 48.92 4,793,148 -1.18(-2.36%)
Mar 12, 2002 49.16 50.60 49.08 50.10 5,940,779 +0.14(+0.28%)
Mar 11, 2002 48.26 50.39 48.26 49.96 6,650,144 +1.98(+4.12%)
Mar 08, 2002 49.24 49.41 47.45 47.98 6,194,942 +0.22(+0.46%)
Mar 07, 2002 47.77 47.97 47.27 47.76 5,736,937 +0.89(+1.91%)
Mar 06, 2002 45.84 47.15 45.77 46.86 2,692,711 +0.74(+1.60%)
Mar 05, 2002 44.81 47.36 44.74 46.13 7,588,207 +0.82(+1.81%)
Mar 04, 2002 43.09 45.49 43.05 45.30 6,863,734 +3.78(+9.11%)
Mar 01, 2002 40.59 41.86 40.09 41.52 2,623,749 +1.08(+2.68%)
Feb 28, 2002 40.30 41.28 40.25 40.44 3,791,362 +0.30(+0.76%)
Feb 27, 2002 39.60 40.95 39.48 40.13 3,955,483 +1.25(+3.21%)
Feb 26, 2002 38.49 39.11 37.55 38.89 353,342 +0.31(+0.81%)
Feb 25, 2002 36.24 38.57 36.24 38.57 3,244,778 +2.39(+6.60%)
Feb 22, 2002 36.97 37.10 35.45 36.19 4,257,286 -0.66(-1.80%)
Feb 21, 2002 38.12 38.40 36.56 36.85 3,221,506 -1.49(-3.87%)
Feb 20, 2002 37.43 38.44 36.52 38.34 2,654,696 +1.09(+2.93%)
Feb 19, 2002 37.22 38.04 36.94 37.24 2,947,118 -0.50(-1.33%)
Feb 18, 2002 39.31 39.31 37.23 37.75 5,002,351 +0.00(+0.00%)
Feb 15, 2002 39.31 39.31 37.23 37.75 5,002,351 -1.21(-3.10%)
Feb 14, 2002 39.60 40.32 38.78 38.95 3,646,248 -1.06(-2.65%)
Feb 13, 2002 39.64 40.38 39.60 40.01 3,238,077 +0.94(+2.42%)
Feb 12, 2002 38.37 39.67 38.16 39.07 4,951,787 +1.58(+4.20%)
Feb 11, 2002 38.37 38.38 36.97 37.49 6,163,385 -1.51(-3.87%)
Feb 08, 2002 37.89 39.25 37.89 39.00 3,805,130 +1.12(+2.95%)
Feb 07, 2002 36.07 39.19 35.70 37.89 5,846,717 +1.43(+3.92%)
Feb 06, 2002 36.85 36.93 35.30 36.46 5,829,903 -0.11(-0.29%)
Feb 05, 2002 37.43 37.76 35.87 36.56 5,319,263 -0.83(-2.22%)
Feb 04, 2002 38.94 38.95 36.97 37.39 5,887,413 -2.34(-5.89%)
Feb 01, 2002 40.50 40.54 38.79 39.73 6,269,997 -1.44(-3.51%)
Jan 31, 2002 39.41 41.18 39.29 41.18 4,218,297 +1.86(+4.74%)
Jan 30, 2002 38.98 40.28 36.82 39.31 10,624,026 +0.65(+1.68%)
Jan 29, 2002 42.07 42.07 38.37 38.66 8,306,101 -3.41(-8.10%)
Jan 28, 2002 42.33 42.80 41.49 42.07 5,130,773 -1.63(-3.74%)
Jan 25, 2002 43.21 43.85 43.21 43.70 1,881,730 +0.45(+1.04%)
Jan 24, 2002 42.72 43.91 42.72 43.25 2,785,555 +0.57(+1.35%)
Jan 23, 2002 43.63 43.90 42.68 42.68 3,183,491 -0.95(-2.18%)
Jan 22, 2002 44.32 44.71 43.58 43.63 2,818,209 -1.38(-3.06%)
Jan 21, 2002 44.94 45.43 44.73 45.01 3,057,628 +0.00(+0.00%)
Jan 18, 2002 44.94 45.43 44.73 45.01 3,057,628 -0.46(-1.01%)
Jan 17, 2002 44.94 45.88 44.61 45.47 3,422,546 +1.10(+2.48%)
Jan 16, 2002 43.99 45.55 43.38 44.37 5,690,394 +0.42(+0.95%)
Jan 15, 2002 43.01 44.72 42.88 43.95 3,407,072 +1.03(+2.39%)
Jan 14, 2002 42.86 43.50 42.60 42.92 2,196,083 -0.10(-0.23%)
Jan 11, 2002 43.83 43.84 42.84 43.02 2,522,254 -0.85(-1.93%)
Jan 10, 2002 44.44 45.10 43.50 43.87 3,196,163 -0.41(-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.