Capital One Financial (NY: COF )

158.11 USD +2.22 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 59.07 60.30 59.07 59.89 3,957,300 +1.14(+1.94%)
Apr 29, 2002 62.00 62.05 58.55 58.75 4,847,400 -3.30(-5.32%)
Apr 26, 2002 63.12 63.60 61.90 62.05 2,298,700 -0.83(-1.32%)
Apr 25, 2002 64.41 64.41 62.54 62.88 3,272,600 -1.52(-2.36%)
Apr 24, 2002 65.45 65.85 63.90 64.40 3,379,400 -1.10(-1.68%)
Apr 23, 2002 64.70 66.06 64.56 65.50 2,715,800 +0.52(+0.80%)
Apr 22, 2002 65.00 65.84 64.52 64.98 2,912,800 -0.77(-1.17%)
Apr 19, 2002 65.40 65.80 64.65 65.75 2,737,000 +0.66(+1.01%)
Apr 18, 2002 64.00 65.16 63.80 65.09 6,188,200 +1.18(+1.85%)
Apr 17, 2002 63.76 66.50 63.17 63.91 9,461,900 +0.15(+0.24%)
Apr 16, 2002 62.50 63.99 62.50 63.76 2,033,700 +1.79(+2.89%)
Apr 15, 2002 63.00 63.35 61.75 61.97 1,231,700 -0.48(-0.77%)
Apr 12, 2002 62.80 63.43 62.20 62.45 2,158,700 +0.17(+0.27%)
Apr 11, 2002 64.40 65.00 61.60 62.28 3,163,100 -2.12(-3.29%)
Apr 10, 2002 64.00 64.44 63.17 64.40 2,036,200 +1.40(+2.22%)
Apr 09, 2002 63.10 64.39 62.76 63.00 2,032,100 +0.24(+0.38%)
Apr 08, 2002 61.00 62.80 60.95 62.76 1,936,600 +1.30(+2.12%)
Apr 05, 2002 62.10 63.15 61.25 61.46 2,761,400 -0.28(-0.45%)
Apr 04, 2002 61.00 62.10 60.90 61.74 2,285,700 -0.21(-0.34%)
Apr 03, 2002 63.89 63.90 60.80 61.95 2,867,000 -2.04(-3.19%)
Apr 02, 2002 63.35 64.99 63.15 63.99 2,943,400 +0.39(+0.61%)
Apr 01, 2002 63.85 65.00 62.45 63.60 1,378,900 -0.25(-0.39%)
Mar 29, 2002 63.92 64.91 62.95 63.85 1,734,900 +0.00(+0.00%)
Mar 28, 2002 63.92 64.91 62.95 63.85 1,724,900 -0.07(-0.11%)
Mar 27, 2002 62.75 63.92 62.52 63.92 1,962,400 +1.17(+1.86%)
Mar 26, 2002 60.57 63.03 60.57 62.75 2,942,900 +2.21(+3.65%)
Mar 25, 2002 63.25 63.55 60.34 60.54 2,860,400 -2.83(-4.47%)
Mar 22, 2002 62.27 63.80 61.81 63.37 2,235,600 +1.10(+1.77%)
Mar 21, 2002 62.15 62.37 60.75 62.27 2,056,600 +0.12(+0.19%)
Mar 20, 2002 63.30 63.49 62.00 62.15 2,010,200 -1.66(-2.60%)
Mar 19, 2002 62.80 64.10 62.65 63.81 2,960,900 +1.33(+2.13%)
Mar 18, 2002 62.06 63.30 61.75 62.48 2,694,100 +0.43(+0.69%)
Mar 15, 2002 60.00 62.15 59.98 62.05 2,045,500 +2.28(+3.81%)
Mar 14, 2002 59.70 60.25 59.19 59.77 2,604,800 +0.17(+0.29%)
Mar 13, 2002 60.40 60.60 59.40 59.60 3,933,900 -1.44(-2.36%)
Mar 12, 2002 59.90 61.65 59.80 61.04 4,875,800 +0.17(+0.28%)
Mar 11, 2002 58.80 61.40 58.80 60.87 5,458,000 +2.41(+4.12%)
Mar 08, 2002 60.00 60.20 57.82 58.46 5,084,400 +0.27(+0.46%)
Mar 07, 2002 58.20 58.45 57.60 58.19 4,708,500 +1.09(+1.91%)
Mar 06, 2002 55.85 57.45 55.77 57.10 2,210,000 +0.90(+1.60%)
Mar 05, 2002 54.60 57.70 54.51 56.20 6,227,900 +1.00(+1.81%)
Mar 04, 2002 52.50 55.43 52.45 55.20 5,633,300 +4.61(+9.11%)
Mar 01, 2002 49.45 51.00 48.85 50.59 2,153,400 +1.32(+2.68%)
Feb 28, 2002 49.10 50.30 49.04 49.27 3,111,700 +0.37(+0.76%)
Feb 27, 2002 48.25 49.90 48.10 48.90 3,246,400 +1.52(+3.21%)
Feb 26, 2002 46.90 47.65 45.75 47.38 290,000 +0.38(+0.81%)
Feb 25, 2002 44.15 47.00 44.15 47.00 2,663,100 +2.91(+6.60%)
Feb 22, 2002 45.05 45.20 43.19 44.09 3,494,100 -0.81(-1.80%)
Feb 21, 2002 46.45 46.79 44.54 44.90 2,644,000 -1.81(-3.87%)
Feb 20, 2002 45.60 46.84 44.50 46.71 2,178,800 +1.33(+2.93%)
Feb 19, 2002 45.35 46.35 45.01 45.38 2,418,800 -0.61(-1.33%)
Feb 18, 2002 47.90 47.90 45.36 45.99 4,105,600 +0.00(+0.00%)
Feb 15, 2002 47.90 47.90 45.36 45.99 4,105,600 -1.47(-3.10%)
Feb 14, 2002 48.25 49.13 47.25 47.46 2,992,600 -1.29(-2.65%)
Feb 13, 2002 48.30 49.20 48.25 48.75 2,657,600 +1.15(+2.42%)
Feb 12, 2002 46.75 48.34 46.50 47.60 4,064,100 +1.92(+4.20%)
Feb 11, 2002 46.75 46.76 45.05 45.68 5,058,500 -1.84(-3.87%)
Feb 08, 2002 46.16 47.82 46.16 47.52 3,123,000 +1.36(+2.95%)
Feb 07, 2002 43.95 47.75 43.50 46.16 4,798,600 +1.74(+3.92%)
Feb 06, 2002 44.90 45.00 43.01 44.42 4,784,800 -0.13(-0.29%)
Feb 05, 2002 45.60 46.01 43.70 44.55 4,365,700 -1.01(-2.22%)
Feb 04, 2002 47.45 47.46 45.05 45.56 4,832,000 -2.85(-5.89%)
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.