Skip to main content

Capital One Financial (NY: COF )

94.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 48.75 51.05 48.66 50.35 3,720,191 +1.61(+3.30%)
Jun 27, 2002 47.71 48.87 47.22 48.75 3,173,510 +1.90(+4.05%)
Jun 26, 2002 46.56 47.10 45.87 46.85 3,197,395 -0.63(-1.32%)
Jun 25, 2002 47.87 49.47 47.43 47.48 2,453,575 +0.17(+0.37%)
Jun 21, 2002 46.85 47.34 46.39 47.30 23,969,554 +0.25(+0.53%)
Jun 20, 2002 48.43 48.43 46.97 47.05 3,475,646 -1.38(-2.84%)
Jun 19, 2002 48.66 48.95 48.09 48.43 3,438,182 -0.88(-1.79%)
Jun 18, 2002 48.66 49.56 48.50 49.31 3,219,097 +0.16(+0.32%)
Jun 17, 2002 46.93 49.16 46.85 49.16 4,343,375 +3.27(+7.14%)
Jun 14, 2002 44.70 45.97 42.89 45.88 4,429,336 -1.13(-2.40%)
Jun 12, 2002 48.75 48.83 46.50 47.01 4,866,656 -1.64(-3.37%)
Jun 11, 2002 49.74 50.51 48.53 48.65 2,173,385 -0.67(-1.35%)
Jun 10, 2002 49.57 49.61 48.32 49.32 2,015,043 -0.16(-0.33%)
Jun 07, 2002 48.66 49.64 48.06 49.49 2,334,637 +0.18(+0.37%)
Jun 06, 2002 49.90 50.01 49.07 49.31 2,083,302 -0.55(-1.11%)
Jun 05, 2002 48.87 50.10 48.87 49.86 2,148,894 -1.64(-3.19%)
May 31, 2002 50.93 51.96 50.89 51.50 1,668,411 +0.68(+1.35%)
May 28, 2002 52.29 52.46 50.75 50.82 2,405,078 -1.52(-2.90%)
May 27, 2002 52.04 52.58 51.86 52.33 1,276,678 +0.00(+0.00%)
May 24, 2002 52.04 52.58 51.86 52.33 1,276,678 +0.09(+0.17%)
May 23, 2002 51.43 52.25 51.05 52.24 1,632,766 +0.82(+1.59%)
May 22, 2002 50.93 51.47 50.51 51.43 1,431,020 +0.29(+0.56%)
May 21, 2002 52.46 52.54 50.68 51.14 2,440,117 -0.65(-1.26%)
May 20, 2002 52.95 53.14 51.72 51.79 2,087,909 -1.16(-2.20%)
May 17, 2002 52.75 53.05 52.04 52.95 2,298,385 +0.21(+0.39%)
May 16, 2002 53.03 53.07 51.57 52.75 3,340,582 -0.43(-0.81%)
May 15, 2002 52.99 53.17 52.25 53.17 2,133,981 -0.15(-0.28%)
May 14, 2002 52.99 53.55 51.92 53.32 3,131,682 +2.17(+4.24%)
May 13, 2002 50.52 51.45 50.01 51.15 2,377,799 +1.42(+2.85%)
May 10, 2002 49.92 51.13 49.49 49.74 3,645,991 -0.18(-0.36%)
May 09, 2002 51.05 51.14 49.90 49.92 2,046,080 -1.64(-3.18%)
May 08, 2002 49.49 51.71 49.45 51.56 3,557,484 +3.47(+7.22%)
May 07, 2002 47.96 48.89 47.68 48.09 2,679,085 +0.74(+1.57%)
May 06, 2002 49.12 49.62 47.34 47.34 2,752,558 -1.93(-3.92%)
May 03, 2002 49.49 49.65 48.87 49.27 2,880,347 -0.66(-1.32%)
May 02, 2002 48.92 50.07 48.61 49.93 3,833,310 +1.02(+2.09%)
May 01, 2002 49.12 49.27 47.18 48.91 4,277,056 -0.49(-0.99%)
Apr 30, 2002 48.72 49.74 48.72 49.40 4,797,912 +0.94(+1.94%)
Apr 29, 2002 51.14 51.18 48.29 48.46 5,877,087 -2.72(-5.32%)
Apr 26, 2002 52.06 52.46 51.05 51.18 2,786,991 -0.68(-1.32%)
Apr 25, 2002 53.13 53.13 51.58 51.86 3,967,767 -1.25(-2.36%)
Apr 24, 2002 53.98 54.31 52.70 53.12 4,097,254 -0.91(-1.68%)
Apr 23, 2002 53.36 54.49 53.25 54.02 3,292,691 +0.43(+0.80%)
Apr 22, 2002 53.61 54.30 53.22 53.60 3,531,538 -0.64(-1.17%)
Apr 19, 2002 53.94 54.27 53.32 54.23 3,318,395 +0.54(+1.01%)
Apr 18, 2002 52.79 53.74 52.62 53.69 7,502,701 +0.97(+1.85%)
Apr 17, 2002 52.59 54.85 52.10 52.71 11,471,802 +0.12(+0.24%)
Apr 16, 2002 51.55 52.78 51.55 52.59 2,465,699 +1.48(+2.89%)
Apr 15, 2002 51.96 52.25 50.93 51.11 1,493,338 -0.40(-0.77%)
Apr 12, 2002 51.80 52.32 51.30 51.51 2,617,252 +0.14(+0.27%)
Apr 11, 2002 53.12 53.61 50.81 51.37 3,835,007 -1.75(-3.29%)
Apr 10, 2002 52.79 53.15 52.10 53.12 2,468,730 +1.15(+2.22%)
Apr 09, 2002 52.04 53.11 51.76 51.96 2,463,759 +0.20(+0.38%)
Apr 08, 2002 50.31 51.80 50.27 51.76 2,347,973 +1.07(+2.12%)
Apr 05, 2002 51.22 52.09 50.52 50.69 3,347,978 -0.23(-0.45%)
Apr 04, 2002 50.31 51.22 50.23 50.92 2,771,229 -0.17(-0.34%)
Apr 03, 2002 52.70 52.70 50.15 51.10 3,476,009 -1.68(-3.19%)
Apr 02, 2002 52.25 53.60 52.09 52.78 3,568,638 +0.32(+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.