Skip to main content

Capital One Financial (NY: COF )

121.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10,624,027 +0.65(+1.68%)
Jan 29, 2002 42.07 42.07 38.37 38.66 8,306,102 -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 3,183,492 -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 3,057,629 +0.00(+0.00%)
Jan 18, 2002 44.94 45.43 44.73 45.01 3,057,629 -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.