Skip to main content

Capital One Financial (NY: COF )

93.23 -0.80 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.