Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 48.86 49.62 48.12 48.81 2,269,567 +0.00(+0.00%)
Mar 28, 2002 48.86 49.62 48.12 48.81 2,256,485 -0.05(-0.11%)
Mar 27, 2002 47.97 48.86 47.79 48.86 2,567,178 +0.89(+1.86%)
Mar 26, 2002 46.30 48.18 46.30 47.97 3,849,852 +1.69(+3.65%)
Mar 25, 2002 48.35 48.58 46.12 46.28 3,741,927 -2.16(-4.47%)
Mar 22, 2002 47.60 48.77 47.25 48.44 2,924,574 +0.84(+1.77%)
Mar 21, 2002 47.51 47.68 46.44 47.60 2,690,409 +0.09(+0.19%)
Mar 20, 2002 48.39 48.53 47.39 47.51 2,629,709 -1.27(-2.60%)
Mar 19, 2002 48.01 49.00 47.89 48.78 3,873,399 +1.02(+2.13%)
Mar 18, 2002 47.44 48.39 47.20 47.76 3,524,376 +0.33(+0.69%)
Mar 15, 2002 45.87 47.51 45.85 47.43 2,675,888 +1.74(+3.81%)
Mar 14, 2002 45.64 46.06 45.25 45.69 3,407,555 +0.13(+0.29%)
Mar 13, 2002 46.17 46.32 45.41 45.56 5,146,261 -1.10(-2.36%)
Mar 12, 2002 45.79 47.13 45.71 46.66 6,378,439 +0.13(+0.28%)
Mar 11, 2002 44.95 46.94 44.95 46.53 7,140,063 +1.84(+4.12%)
Mar 08, 2002 45.87 46.02 44.20 44.69 6,651,326 +0.21(+0.46%)
Mar 07, 2002 44.49 44.68 44.03 44.48 6,159,580 +0.83(+1.91%)
Mar 06, 2002 42.69 43.92 42.63 43.65 2,891,084 +0.69(+1.60%)
Mar 05, 2002 41.74 44.11 41.67 42.96 8,147,234 +0.76(+1.81%)
Mar 04, 2002 40.13 42.37 40.09 42.20 7,369,388 +3.52(+9.11%)
Mar 01, 2002 37.80 38.99 37.34 38.67 2,817,041 +1.01(+2.68%)
Feb 28, 2002 37.53 38.45 37.49 37.66 4,070,673 +0.28(+0.76%)
Feb 27, 2002 36.88 38.14 36.77 37.38 4,246,886 +1.16(+3.21%)
Feb 26, 2002 35.85 36.42 34.97 36.22 379,373 +0.29(+0.81%)
Feb 25, 2002 33.75 35.93 33.75 35.93 3,483,822 +2.22(+6.60%)
Feb 22, 2002 34.44 34.55 33.02 33.70 4,570,922 -0.62(-1.80%)
Feb 21, 2002 35.51 35.77 34.05 34.32 3,458,836 -1.38(-3.87%)
Feb 20, 2002 34.86 35.81 34.02 35.71 2,850,269 +1.02(+2.93%)
Feb 19, 2002 34.67 35.43 34.41 34.69 3,164,233 -0.47(-1.33%)
Feb 18, 2002 36.62 36.62 34.67 35.16 5,370,876 +0.00(+0.00%)
Feb 15, 2002 36.62 36.62 34.67 35.16 5,370,876 -1.12(-3.10%)
Feb 14, 2002 36.88 37.56 36.12 36.28 3,914,869 -0.99(-2.65%)
Feb 13, 2002 36.92 37.61 36.88 37.27 3,476,627 +0.88(+2.42%)
Feb 12, 2002 35.74 36.95 35.55 36.39 5,316,587 +1.47(+4.20%)
Feb 11, 2002 35.74 35.74 34.44 34.92 6,617,444 -1.41(-3.87%)
Feb 08, 2002 35.29 36.55 35.29 36.33 4,085,456 +1.04(+2.95%)
Feb 07, 2002 33.60 36.50 33.25 35.29 6,277,447 +1.33(+3.92%)
Feb 06, 2002 34.32 34.40 32.88 33.96 6,259,394 -0.10(-0.29%)
Feb 05, 2002 34.86 35.17 33.41 34.05 5,711,135 -0.77(-2.22%)
Feb 04, 2002 36.27 36.28 34.44 34.83 6,321,141 -2.18(-5.89%)
Feb 01, 2002 37.72 37.76 36.13 37.01 6,731,910 -1.35(-3.51%)
Jan 31, 2002 36.71 38.35 36.59 38.35 4,529,061 +1.74(+4.74%)
Jan 30, 2002 36.31 37.52 34.29 36.62 11,406,703 +0.60(+1.68%)
Jan 29, 2002 39.18 39.18 35.74 36.01 8,918,015 -3.17(-8.10%)
Jan 28, 2002 39.43 39.86 38.64 39.18 5,508,759 -1.52(-3.74%)
Jan 25, 2002 40.25 40.84 40.25 40.71 2,020,358 +0.42(+1.04%)
Jan 24, 2002 39.79 40.90 39.79 40.28 2,990,768 +0.54(+1.35%)
Jan 23, 2002 40.64 40.89 39.75 39.75 3,418,021 -0.89(-2.18%)
Jan 22, 2002 41.28 41.65 40.59 40.64 3,025,827 -1.28(-3.06%)
Jan 21, 2002 41.85 42.31 41.66 41.92 3,282,885 +0.00(+0.00%)
Jan 18, 2002 41.85 42.31 41.66 41.92 3,282,885 -0.43(-1.01%)
Jan 17, 2002 41.85 42.73 41.55 42.35 3,674,686 +1.02(+2.48%)
Jan 16, 2002 40.97 42.43 40.41 41.32 6,109,608 +0.39(+0.95%)
Jan 15, 2002 40.06 41.65 39.94 40.93 3,658,072 +0.96(+2.39%)
Jan 14, 2002 39.92 40.51 39.67 39.98 2,357,869 -0.09(-0.23%)
Jan 11, 2002 40.82 40.83 39.90 40.07 2,708,070 -0.79(-1.93%)
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.