Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 24.09 25.41 24.04 25.35 8,629,780 +1.42(+5.91%)
Jul 30, 2002 23.59 24.31 22.03 23.93 13,818,878 +0.46(+1.98%)
Jul 29, 2002 24.39 25.87 22.71 23.47 12,897,269 -0.92(-3.77%)
Jul 26, 2002 26.99 26.99 24.19 24.39 11,983,040 -1.51(-5.84%)
Jul 25, 2002 25.59 27.47 24.78 25.90 9,026,738 -0.74(-2.76%)
Jul 24, 2002 22.39 27.19 21.23 26.63 14,870,680 +1.86(+7.49%)
Jul 23, 2002 27.43 27.63 24.15 24.78 10,678,980 -2.49(-9.12%)
Jul 22, 2002 28.59 29.58 27.27 27.27 11,773,555 -0.89(-3.15%)
Jul 19, 2002 26.77 29.74 26.51 28.15 12,168,387 +3.78(+15.52%)
Jul 17, 2002 30.58 33.38 23.98 24.37 53,393,524 -16.74(-40.71%)
Jul 10, 2002 44.81 45.42 41.06 41.11 11,084,068 -3.23(-7.29%)
Jul 09, 2002 46.06 46.38 44.38 44.34 3,958,077 -2.06(-4.45%)
Jul 08, 2002 47.66 48.49 46.18 46.40 3,583,255 -1.54(-3.20%)
Jul 05, 2002 46.46 48.21 46.30 47.93 1,329,197 +1.97(+4.30%)
Jul 04, 2002 44.78 45.96 43.90 45.96 3,031,341 +0.00(+0.00%)
Jul 03, 2002 44.78 45.96 43.90 45.96 3,031,341 +0.58(+1.29%)
Jul 02, 2002 46.81 46.81 45.34 45.38 3,347,006 -1.42(-3.04%)
Jul 01, 2002 48.61 48.85 46.60 46.80 3,579,253 -2.02(-4.13%)
Jun 28, 2002 47.26 49.49 47.18 48.81 3,837,514 +1.56(+3.30%)
Jun 27, 2002 46.26 47.38 45.78 47.26 3,273,593 +1.84(+4.05%)
Jun 26, 2002 45.14 45.66 44.46 45.42 3,298,231 -0.61(-1.32%)
Jun 25, 2002 46.41 47.96 45.98 46.02 2,530,953 +0.17(+0.37%)
Jun 21, 2002 45.42 45.90 44.97 45.86 24,725,478 +0.24(+0.53%)
Jun 20, 2002 46.95 46.95 45.54 45.62 3,585,256 -1.34(-2.84%)
Jun 19, 2002 47.18 47.46 46.62 46.95 3,546,611 -0.86(-1.79%)
Jun 18, 2002 47.18 48.05 47.02 47.81 3,320,618 +0.15(+0.32%)
Jun 17, 2002 45.50 47.66 45.42 47.66 4,480,351 +3.17(+7.14%)
Jun 14, 2002 43.34 44.57 41.58 44.48 4,569,023 -1.10(-2.40%)
Jun 12, 2002 47.26 47.34 45.08 45.58 5,020,135 -1.59(-3.37%)
Jun 11, 2002 48.21 48.97 47.05 47.17 2,241,926 -0.65(-1.35%)
Jun 10, 2002 48.05 48.09 46.84 47.81 2,078,591 -0.16(-0.33%)
Jun 07, 2002 47.18 48.13 46.59 47.97 2,408,264 +0.18(+0.37%)
Jun 06, 2002 48.37 48.48 47.57 47.80 2,149,003 -0.54(-1.11%)
Jun 05, 2002 47.38 48.57 47.38 48.33 2,216,663 -1.59(-3.19%)
May 31, 2002 49.37 50.37 49.33 49.93 1,721,028 +0.66(+1.35%)
May 28, 2002 50.69 50.85 49.20 49.26 2,480,927 -1.47(-2.90%)
May 27, 2002 50.45 50.97 50.28 50.73 1,316,941 +0.00(+0.00%)
May 24, 2002 50.45 50.97 50.28 50.73 1,316,941 +0.09(+0.17%)
May 23, 2002 49.86 50.65 49.49 50.65 1,684,259 +0.79(+1.59%)
May 22, 2002 49.37 49.89 48.97 49.85 1,476,149 +0.28(+0.56%)
May 21, 2002 50.85 50.93 49.13 49.57 2,517,071 -0.63(-1.26%)
May 20, 2002 51.33 51.52 50.14 50.21 2,153,755 -1.13(-2.20%)
May 17, 2002 51.13 51.43 50.45 51.33 2,370,869 +0.20(+0.39%)
May 16, 2002 51.41 51.45 49.99 51.13 3,445,933 -0.42(-0.81%)
May 15, 2002 51.37 51.55 50.65 51.55 2,201,280 -0.14(-0.28%)
May 14, 2002 51.37 51.92 50.33 51.69 3,230,445 +2.10(+4.24%)
May 13, 2002 48.97 49.88 48.48 49.59 2,452,787 +1.38(+2.85%)
May 10, 2002 48.40 49.57 47.97 48.21 3,760,974 -0.18(-0.36%)
May 09, 2002 49.49 49.57 48.37 48.39 2,110,607 -1.59(-3.18%)
May 08, 2002 47.97 50.13 47.93 49.98 3,669,676 +3.37(+7.22%)
May 07, 2002 46.50 47.39 46.22 46.62 2,763,575 +0.72(+1.57%)
May 06, 2002 47.62 48.10 45.90 45.90 2,839,365 -1.87(-3.92%)
May 03, 2002 47.97 48.13 47.38 47.77 2,971,184 -0.64(-1.32%)
May 02, 2002 47.42 48.53 47.13 48.41 3,954,200 +0.99(+2.09%)
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.