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 (%)
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%)
Jun 05, 2002 59.25 60.74 59.25 60.45 1,772,400 -1.99(-3.19%)
May 31, 2002 61.75 63.00 61.70 62.44 1,376,100 +0.83(+1.35%)
May 28, 2002 63.40 63.60 61.53 61.61 1,983,700 -1.84(-2.90%)
May 27, 2002 63.09 63.75 62.88 63.45 1,053,000 +0.00(+0.00%)
May 24, 2002 63.09 63.75 62.88 63.45 1,053,000 +0.11(+0.17%)
May 23, 2002 62.36 63.35 61.89 63.34 1,346,700 +0.99(+1.59%)
May 22, 2002 61.75 62.40 61.24 62.35 1,180,300 +0.35(+0.56%)
May 21, 2002 63.60 63.70 61.44 62.00 2,012,600 -0.79(-1.26%)
May 20, 2002 64.20 64.43 62.71 62.79 1,722,100 -1.41(-2.20%)
May 17, 2002 63.95 64.32 63.10 64.20 1,895,700 +0.25(+0.39%)
May 16, 2002 64.30 64.34 62.52 63.95 2,755,300 -0.52(-0.81%)
May 15, 2002 64.25 64.47 63.35 64.47 1,760,100 -0.18(-0.28%)
May 14, 2002 64.25 64.93 62.95 64.65 2,583,000 +2.63(+4.24%)
May 13, 2002 61.25 62.38 60.63 62.02 1,961,200 +1.72(+2.85%)
May 10, 2002 60.53 61.99 60.00 60.30 3,007,200 -0.22(-0.36%)
May 09, 2002 61.90 62.00 60.50 60.52 1,687,600 -1.99(-3.18%)
May 08, 2002 60.00 62.70 59.95 62.51 2,934,200 +4.21(+7.22%)
May 07, 2002 58.15 59.27 57.81 58.30 2,209,700 +0.90(+1.57%)
May 06, 2002 59.55 60.16 57.40 57.40 2,270,300 -2.34(-3.92%)
May 03, 2002 60.00 60.20 59.25 59.74 2,375,700 -0.80(-1.32%)
May 02, 2002 59.31 60.70 58.94 60.54 3,161,700 +1.24(+2.09%)
May 01, 2002 59.55 59.74 57.20 59.30 3,527,700 -0.59(-0.99%)
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%)
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.