Skip to main content

Capital One Financial (NY: COF )

102.08 +2.50 (+2.51%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 40.50 41.49 40.45 40.64 3,772,689 +0.31(+0.76%)
Feb 27, 2002 39.80 41.16 39.67 40.33 3,936,002 +1.25(+3.21%)
Feb 26, 2002 38.68 39.30 37.73 39.08 351,601 +0.31(+0.81%)
Feb 25, 2002 36.41 38.77 36.41 38.77 3,228,797 +2.40(+6.60%)
Feb 22, 2002 37.16 37.28 35.62 36.37 4,236,318 -0.67(-1.80%)
Feb 21, 2002 38.31 38.59 36.74 37.03 3,205,640 -1.49(-3.87%)
Feb 20, 2002 37.61 38.63 36.70 38.53 2,641,622 +1.10(+2.93%)
Feb 19, 2002 37.40 38.23 37.12 37.43 2,932,602 -0.50(-1.33%)
Feb 18, 2002 39.51 39.51 37.41 37.93 4,977,714 +0.00(+0.00%)
Feb 15, 2002 39.51 39.51 37.41 37.93 4,977,714 -1.21(-3.10%)
Feb 14, 2002 39.80 40.52 38.97 39.14 3,628,289 -1.06(-2.65%)
Feb 13, 2002 39.84 40.58 39.80 40.21 3,222,128 +0.95(+2.42%)
Feb 12, 2002 38.56 39.87 38.35 39.26 4,927,398 +1.58(+4.20%)
Feb 11, 2002 38.56 38.57 37.16 37.68 6,133,029 -1.52(-3.87%)
Feb 08, 2002 38.07 39.44 38.07 39.19 3,786,389 +1.12(+2.95%)
Feb 07, 2002 36.25 39.38 35.88 38.07 5,817,921 +1.44(+3.92%)
Feb 06, 2002 37.03 37.12 35.47 36.64 5,801,190 -0.11(-0.29%)
Feb 05, 2002 37.61 37.95 36.04 36.74 5,293,064 -0.83(-2.22%)
Feb 04, 2002 39.14 39.14 37.16 37.58 5,858,416 -2.35(-5.89%)
Feb 01, 2002 40.70 40.74 38.98 39.93 6,239,116 -1.45(-3.51%)
Jan 31, 2002 39.61 41.38 39.48 41.38 4,197,521 +1.87(+4.74%)
Jan 30, 2002 39.18 40.48 37.00 39.51 10,571,701 +0.65(+1.68%)
Jan 29, 2002 42.28 42.28 38.56 38.86 8,265,192 -3.42(-8.10%)
Jan 28, 2002 42.54 43.01 41.69 42.28 5,105,503 -1.64(-3.74%)
Jan 25, 2002 43.43 44.07 43.43 43.92 1,872,462 +0.45(+1.04%)
Jan 24, 2002 42.93 44.13 42.93 43.47 2,771,835 +0.58(+1.35%)
Jan 23, 2002 43.85 44.12 42.89 42.89 3,167,812 -0.96(-2.18%)
Jan 22, 2002 44.54 44.93 43.80 43.85 2,804,328 -1.39(-3.06%)
Jan 21, 2002 45.16 45.65 44.95 45.23 3,042,569 +0.00(+0.00%)
Jan 18, 2002 45.16 45.65 44.95 45.23 3,042,569 -0.46(-1.01%)
Jan 17, 2002 45.16 46.11 44.83 45.69 3,405,689 +1.11(+2.48%)
Jan 16, 2002 44.21 45.78 43.60 44.59 5,662,367 +0.42(+0.95%)
Jan 15, 2002 43.22 44.94 43.10 44.17 3,390,291 +1.03(+2.39%)
Jan 14, 2002 43.07 43.71 42.81 43.14 2,185,266 -0.10(-0.23%)
Jan 11, 2002 44.04 44.05 43.05 43.24 2,509,831 -0.85(-1.93%)
Jan 10, 2002 44.66 45.32 43.71 44.09 3,180,421 -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.