Capital One Financial (NY: COF )

167.63 USD -2.13 (-1.25%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 59.07 60.30 59.07 59.89 3,957,300 +1.14(+1.94%)
Apr 29, 2002 62.00 62.05 58.55 58.75 4,847,400 -3.30(-5.32%)
Apr 26, 2002 63.12 63.60 61.90 62.05 2,298,700 -0.83(-1.32%)
Apr 25, 2002 64.41 64.41 62.54 62.88 3,272,600 -1.52(-2.36%)
Apr 24, 2002 65.45 65.85 63.90 64.40 3,379,400 -1.10(-1.68%)
Apr 23, 2002 64.70 66.06 64.56 65.50 2,715,800 +0.52(+0.80%)
Apr 22, 2002 65.00 65.84 64.52 64.98 2,912,800 -0.77(-1.17%)
Apr 19, 2002 65.40 65.80 64.65 65.75 2,737,000 +0.66(+1.01%)
Apr 18, 2002 64.00 65.16 63.80 65.09 6,188,200 +1.18(+1.85%)
Apr 17, 2002 63.76 66.50 63.17 63.91 9,461,900 +0.15(+0.24%)
Apr 16, 2002 62.50 63.99 62.50 63.76 2,033,700 +1.79(+2.89%)
Apr 15, 2002 63.00 63.35 61.75 61.97 1,231,700 -0.48(-0.77%)
Apr 12, 2002 62.80 63.43 62.20 62.45 2,158,700 +0.17(+0.27%)
Apr 11, 2002 64.40 65.00 61.60 62.28 3,163,100 -2.12(-3.29%)
Apr 10, 2002 64.00 64.44 63.17 64.40 2,036,200 +1.40(+2.22%)
Apr 09, 2002 63.10 64.39 62.76 63.00 2,032,100 +0.24(+0.38%)
Apr 08, 2002 61.00 62.80 60.95 62.76 1,936,600 +1.30(+2.12%)
Apr 05, 2002 62.10 63.15 61.25 61.46 2,761,400 -0.28(-0.45%)
Apr 04, 2002 61.00 62.10 60.90 61.74 2,285,700 -0.21(-0.34%)
Apr 03, 2002 63.89 63.90 60.80 61.95 2,867,000 -2.04(-3.19%)
Apr 02, 2002 63.35 64.99 63.15 63.99 2,943,400 +0.39(+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.