Skip to main content

Capital One Financial (NY: COF )

148.79 +4.28 (+2.96%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 38.40 40.12 38.28 40.12 4,329,343 +1.82(+4.74%)
Jan 30, 2002 37.98 39.25 35.87 38.30 10,903,703 +0.63(+1.68%)
Jan 29, 2002 40.99 40.99 37.39 37.67 8,524,759 -3.32(-8.10%)
Jan 28, 2002 41.25 41.70 40.42 40.99 5,265,840 -1.59(-3.74%)
Jan 25, 2002 42.10 42.73 42.10 42.58 1,931,266 +0.44(+1.04%)
Jan 24, 2002 41.62 42.78 41.62 42.14 2,858,884 +0.56(+1.35%)
Jan 23, 2002 42.51 42.77 41.58 41.58 3,267,297 -0.93(-2.18%)
Jan 22, 2002 43.18 43.57 42.46 42.51 2,892,398 -1.34(-3.06%)
Jan 21, 2002 43.78 44.26 43.58 43.85 3,138,120 +0.00(+0.00%)
Jan 18, 2002 43.78 44.26 43.58 43.85 3,138,120 -0.45(-1.01%)
Jan 17, 2002 43.78 44.70 43.46 44.30 3,512,644 +1.07(+2.48%)
Jan 16, 2002 42.86 44.38 42.27 43.23 5,840,193 +0.41(+0.95%)
Jan 15, 2002 41.90 43.57 41.78 42.82 3,496,763 +1.00(+2.39%)
Jan 14, 2002 41.76 42.38 41.50 41.82 2,253,894 -0.10(-0.23%)
Jan 11, 2002 42.70 42.71 41.74 41.92 2,588,652 -0.82(-1.93%)
Jan 10, 2002 43.30 43.94 42.38 42.74 3,280,302 -0.40(-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.