Skip to main content

Capital One Financial (NY: COF )

95.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 52.72 53.54 51.92 52.66 2,103,428 +0.00(+0.00%)
Mar 28, 2002 52.72 53.54 51.92 52.66 2,091,304 -0.06(-0.11%)
Mar 27, 2002 51.76 52.72 51.57 52.72 2,379,254 +0.96(+1.86%)
Mar 26, 2002 49.96 51.99 49.96 51.76 3,568,032 +1.82(+3.65%)
Mar 25, 2002 52.17 52.42 49.77 49.93 3,468,007 -2.33(-4.47%)
Mar 22, 2002 51.36 52.62 50.98 52.27 2,710,487 +0.91(+1.77%)
Mar 21, 2002 51.26 51.44 50.11 51.36 2,493,464 +0.10(+0.19%)
Mar 20, 2002 52.21 52.37 51.14 51.26 2,437,207 -1.37(-2.60%)
Mar 19, 2002 51.80 52.87 51.67 52.63 3,589,856 +1.10(+2.13%)
Mar 18, 2002 51.19 52.21 50.93 51.53 3,266,382 +0.35(+0.69%)
Mar 15, 2002 49.49 51.26 49.47 51.18 2,480,006 +1.88(+3.81%)
Mar 14, 2002 49.24 49.69 48.82 49.30 3,158,113 +0.14(+0.29%)
Mar 13, 2002 49.82 49.98 48.99 49.16 4,769,541 -1.19(-2.36%)
Mar 12, 2002 49.41 50.85 49.32 50.35 5,911,520 +0.14(+0.28%)
Mar 11, 2002 48.50 50.64 48.50 50.21 6,617,391 +1.99(+4.12%)
Mar 08, 2002 49.49 49.65 47.69 48.22 6,164,431 +0.22(+0.46%)
Mar 07, 2002 48.00 48.21 47.51 47.99 5,708,682 +0.90(+1.91%)
Mar 06, 2002 46.06 47.38 46.00 47.10 2,679,449 +0.74(+1.60%)
Mar 05, 2002 45.03 47.59 44.96 46.35 7,550,834 +0.82(+1.81%)
Mar 04, 2002 43.30 45.72 43.26 45.53 6,829,928 +3.80(+9.11%)
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.