Skip to main content

Capital One Financial (NY: COF )

148.57 +4.06 (+2.81%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 24.20 24.37 23.60 23.76 2,471,797 -0.31(-1.30%)
Dec 30, 2002 23.71 24.29 23.48 24.08 2,942,669 +0.37(+1.55%)
Dec 27, 2002 24.91 24.95 23.52 23.71 4,176,192 -1.28(-5.12%)
Dec 26, 2002 25.33 25.61 24.73 24.99 1,694,889 +0.00(+0.00%)
Dec 24, 2002 24.88 25.42 24.88 24.99 827,934 -0.28(-1.11%)
Dec 23, 2002 25.29 26.07 25.06 25.27 2,993,196 +0.05(+0.19%)
Dec 20, 2002 24.78 25.59 24.78 25.22 3,716,075 +0.45(+1.81%)
Dec 19, 2002 24.52 25.13 24.40 24.77 3,559,493 +0.26(+1.04%)
Dec 18, 2002 25.03 25.15 24.24 24.52 4,020,485 -0.98(-3.86%)
Dec 17, 2002 25.55 26.31 25.31 25.50 3,483,828 -0.29(-1.12%)
Dec 16, 2002 24.48 25.97 24.47 25.79 4,169,938 +1.64(+6.79%)
Dec 13, 2002 25.66 25.66 24.15 24.15 7,028,189 -1.50(-5.86%)
Dec 12, 2002 25.60 26.84 25.51 25.65 3,766,101 -0.10(-0.37%)
Dec 11, 2002 25.96 25.96 25.02 25.75 6,420,620 -0.60(-2.28%)
Dec 10, 2002 26.19 26.64 25.80 26.35 3,401,410 +0.15(+0.58%)
Dec 09, 2002 27.03 27.35 25.99 26.19 3,643,287 -0.81(-2.99%)
Dec 06, 2002 26.99 27.95 26.63 27.00 4,933,464 -0.68(-2.46%)
Dec 05, 2002 27.59 28.13 27.31 27.68 3,204,432 +0.11(+0.41%)
Dec 04, 2002 26.71 28.43 26.03 27.57 4,670,576 +0.38(+1.41%)
Dec 03, 2002 27.19 28.15 27.08 27.19 6,745,415 -1.46(-5.11%)
Dec 02, 2002 27.03 29.14 27.03 28.65 5,977,887 +1.62(+6.01%)
Nov 29, 2002 27.63 27.67 27.02 27.03 1,147,352 -0.68(-2.45%)
Nov 27, 2002 27.11 27.78 26.61 27.71 3,727,331 +1.36(+5.16%)
Nov 26, 2002 27.16 27.96 26.23 26.35 5,335,550 -0.62(-2.28%)
Nov 25, 2002 25.55 27.37 25.45 26.96 5,483,128 +1.74(+6.91%)
Nov 22, 2002 26.51 26.79 25.09 25.22 11,815,827 -1.29(-4.86%)
Nov 21, 2002 23.88 26.71 23.83 26.51 10,534,029 +3.01(+12.83%)
Nov 20, 2002 23.21 23.63 23.20 23.49 4,295,379 +0.29(+1.24%)
Nov 19, 2002 23.14 23.57 22.80 23.20 5,303,283 +0.06(+0.28%)
Nov 18, 2002 24.79 24.94 23.11 23.14 8,401,410 -1.65(-6.65%)
Nov 15, 2002 24.00 25.01 23.60 24.79 7,823,481 +0.80(+3.33%)
Nov 14, 2002 25.15 25.15 23.79 23.99 13,428,673 +1.47(+6.53%)
Nov 13, 2002 22.85 23.28 21.70 22.52 7,196,277 -0.33(-1.43%)
Nov 12, 2002 23.46 23.61 22.76 22.84 4,711,348 -0.61(-2.59%)
Nov 11, 2002 23.40 24.08 22.56 23.45 5,162,459 +0.01(+0.03%)
Nov 08, 2002 24.83 25.24 23.26 23.44 6,323,319 -1.30(-5.27%)
Nov 07, 2002 25.99 26.15 24.65 24.75 6,383,850 -1.69(-6.38%)
Nov 06, 2002 27.11 27.23 25.59 26.43 7,443,157 -0.51(-1.90%)
Nov 05, 2002 26.27 26.99 25.83 26.95 5,475,624 +0.50(+1.91%)
Nov 04, 2002 25.67 27.20 25.67 26.44 6,268,665 +1.42(+5.65%)
Nov 01, 2002 24.37 25.19 23.68 25.03 5,961,629 +0.66(+2.72%)
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%)
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.