Capital One Financial (NY: COF )

157.57 USD +1.20 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 35.20 36.45 34.93 35.67 2,191,600 +0.16(+0.45%)
Aug 29, 2002 34.75 35.90 34.00 35.51 4,069,500 +0.18(+0.51%)
Aug 28, 2002 35.45 35.58 34.80 35.33 2,947,700 -0.47(-1.31%)
Aug 27, 2002 36.83 37.61 35.50 35.80 3,041,500 -0.83(-2.27%)
Aug 26, 2002 36.00 36.85 35.15 36.63 2,710,700 +0.57(+1.58%)
Aug 23, 2002 37.18 37.05 35.82 36.06 3,090,800 -1.12(-3.01%)
Aug 22, 2002 35.65 38.00 34.90 37.18 5,571,600 +1.90(+5.39%)
Aug 21, 2002 35.10 35.89 34.40 35.28 3,239,500 +0.30(+0.86%)
Aug 20, 2002 34.55 35.40 33.70 34.98 3,413,900 +2.48(+7.63%)
Aug 16, 2002 32.10 33.40 31.20 32.50 4,055,900 -0.25(-0.76%)
Aug 15, 2002 31.20 33.10 30.90 32.75 6,586,600 +1.70(+5.48%)
Aug 14, 2002 26.80 31.10 26.30 31.05 8,961,700 +1.85(+6.34%)
Aug 13, 2002 29.10 30.08 28.57 29.20 4,957,800 +0.32(+1.11%)
Aug 12, 2002 28.25 28.95 27.31 28.88 4,498,700 +3.60(+14.24%)
Aug 07, 2002 26.72 27.50 24.05 25.28 11,921,600 -1.43(-5.35%)
Aug 06, 2002 25.50 27.55 25.35 26.71 8,435,600 +2.01(+8.14%)
Aug 05, 2002 28.65 28.88 24.20 24.70 9,374,200 -3.90(-13.64%)
Aug 02, 2002 30.05 30.12 28.02 28.60 3,484,300 -1.40(-4.67%)
Aug 01, 2002 31.80 31.80 29.76 30.00 4,107,200 -1.70(-5.36%)
Jul 31, 2002 30.13 31.78 30.07 31.70 6,900,200 +1.77(+5.91%)
Jul 30, 2002 29.50 30.40 27.55 29.93 11,049,300 +0.58(+1.98%)
Jul 29, 2002 30.50 32.35 28.40 29.35 10,312,400 -1.15(-3.77%)
Jul 26, 2002 33.75 33.75 30.25 30.50 9,581,400 -1.89(-5.84%)
Jul 25, 2002 32.00 34.36 30.99 32.39 7,217,600 -0.92(-2.76%)
Jul 24, 2002 28.00 34.00 26.55 33.31 11,890,300 +2.32(+7.49%)
Jul 23, 2002 34.31 34.55 30.20 30.99 8,538,700 -3.11(-9.12%)
Jul 22, 2002 35.75 37.00 34.10 34.10 9,413,900 -1.11(-3.15%)
Jul 19, 2002 33.48 37.20 33.15 35.21 9,729,600 +4.73(+15.52%)
Jul 17, 2002 38.25 41.75 29.99 30.48 42,692,400 -20.93(-40.71%)
Jul 10, 2002 56.04 56.80 51.35 51.41 8,862,600 -4.04(-7.29%)
Jul 09, 2002 57.60 58.00 55.50 55.45 3,164,800 -2.58(-4.45%)
Jul 08, 2002 59.60 60.65 57.76 58.03 2,865,100 -1.92(-3.20%)
Jul 05, 2002 58.10 60.30 57.90 59.95 1,062,800 +2.47(+4.30%)
Jul 04, 2002 56.00 57.48 54.91 57.48 2,423,800 +0.00(+0.00%)
Jul 03, 2002 56.00 57.48 54.91 57.48 2,423,800 +0.73(+1.29%)
Jul 02, 2002 58.54 58.54 56.70 56.75 2,676,200 -1.78(-3.04%)
Jul 01, 2002 60.80 61.10 58.28 58.53 2,861,900 -2.52(-4.13%)
Jun 28, 2002 59.11 61.90 59.00 61.05 3,068,400 +1.95(+3.30%)
Jun 27, 2002 57.85 59.25 57.25 59.10 2,617,500 +2.30(+4.05%)
Jun 26, 2002 56.45 57.10 55.61 56.80 2,637,200 -0.76(-1.32%)
Jun 25, 2002 58.04 59.98 57.50 57.56 2,023,700 +0.21(+0.37%)
Jun 21, 2002 56.80 57.40 56.24 57.35 19,770,000 +0.30(+0.53%)
Jun 20, 2002 58.72 58.72 56.95 57.05 2,866,700 -1.67(-2.84%)
Jun 19, 2002 59.00 59.35 58.30 58.72 2,835,800 -1.07(-1.79%)
Jun 18, 2002 59.00 60.09 58.80 59.79 2,655,100 +0.19(+0.32%)
Jun 17, 2002 56.90 59.60 56.80 59.60 3,582,400 +3.97(+7.14%)
Jun 14, 2002 54.20 55.74 52.00 55.63 3,653,300 -1.37(-2.40%)
Jun 12, 2002 59.10 59.20 56.38 57.00 4,014,000 -1.99(-3.37%)
Jun 11, 2002 60.30 61.24 58.84 58.99 1,792,600 -0.81(-1.35%)
Jun 10, 2002 60.10 60.15 58.58 59.80 1,662,000 -0.20(-0.33%)
Jun 07, 2002 59.00 60.19 58.27 60.00 1,925,600 +0.22(+0.37%)
Jun 06, 2002 60.50 60.63 59.49 59.78 1,718,300 -0.67(-1.11%)
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.