Skip to main content

Capital One Financial (NY: COF )

146.00 +0.92 (+0.63%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 45.15 46.09 45.15 45.78 5,177,536 +0.87(+1.94%)
Apr 29, 2002 47.39 47.43 44.75 44.90 6,342,099 -2.52(-5.32%)
Apr 26, 2002 48.24 48.61 47.31 47.43 3,007,505 -0.63(-1.32%)
Apr 25, 2002 49.23 49.23 47.80 48.06 4,281,708 -1.16(-2.36%)
Apr 24, 2002 50.02 50.33 48.84 49.22 4,421,440 -0.84(-1.68%)
Apr 23, 2002 49.45 50.49 49.34 50.06 3,553,218 +0.40(+0.80%)
Apr 22, 2002 49.68 50.32 49.31 49.67 3,810,963 -0.59(-1.17%)
Apr 19, 2002 49.99 50.29 49.41 50.25 3,580,955 +0.50(+1.01%)
Apr 18, 2002 48.92 49.80 48.76 49.75 8,096,335 +0.90(+1.85%)
Apr 17, 2002 48.73 50.83 48.28 48.85 12,379,483 +0.11(+0.24%)
Apr 16, 2002 47.77 48.91 47.77 48.73 2,660,792 +1.37(+2.89%)
Apr 15, 2002 48.15 48.42 47.20 47.37 1,611,495 -0.37(-0.77%)
Apr 12, 2002 48.00 48.48 47.54 47.73 2,824,336 +0.13(+0.27%)
Apr 11, 2002 49.22 49.68 47.08 47.60 4,138,444 -1.62(-3.29%)
Apr 10, 2002 48.92 49.25 48.28 49.22 2,664,063 +1.07(+2.22%)
Apr 09, 2002 48.23 49.21 47.97 48.15 2,658,699 +0.18(+0.38%)
Apr 08, 2002 46.62 48.00 46.59 47.97 2,533,752 +0.99(+2.12%)
Apr 05, 2002 47.46 48.27 46.81 46.98 3,612,879 -0.21(-0.45%)
Apr 04, 2002 46.62 47.46 46.55 47.19 2,990,497 -0.16(-0.34%)
Apr 03, 2002 48.83 48.84 46.47 47.35 3,751,041 -1.56(-3.19%)
Apr 02, 2002 48.42 49.67 48.27 48.91 3,850,999 +0.30(+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.