Skip to main content

Capital One Financial (NY: COF )

148.90 +3.47 (+2.39%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 37.53 38.45 37.48 37.66 4,071,194 +0.28(+0.76%)
Feb 27, 2002 36.88 38.14 36.76 37.38 4,247,429 +1.16(+3.21%)
Feb 26, 2002 35.85 36.42 34.97 36.21 379,421 +0.29(+0.81%)
Feb 25, 2002 33.74 35.92 33.74 35.92 3,484,268 +2.22(+6.60%)
Feb 22, 2002 34.43 34.55 33.01 33.70 4,571,508 -0.62(-1.80%)
Feb 21, 2002 35.50 35.76 34.04 34.32 3,459,279 -1.38(-3.87%)
Feb 20, 2002 34.85 35.80 34.01 35.70 2,850,634 +1.02(+2.93%)
Feb 19, 2002 34.66 35.43 34.40 34.68 3,164,638 -0.47(-1.33%)
Feb 18, 2002 36.61 36.61 34.67 35.15 5,371,564 +0.00(+0.00%)
Feb 15, 2002 36.61 36.61 34.67 35.15 5,371,564 -1.12(-3.10%)
Feb 14, 2002 36.88 37.55 36.11 36.27 3,915,370 -0.99(-2.65%)
Feb 13, 2002 36.92 37.60 36.88 37.26 3,477,072 +0.88(+2.42%)
Feb 12, 2002 35.73 36.95 35.54 36.38 5,317,268 +1.47(+4.20%)
Feb 11, 2002 35.73 35.74 34.43 34.91 6,618,292 -1.41(-3.87%)
Feb 08, 2002 35.28 36.55 35.28 36.32 4,085,979 +1.04(+2.95%)
Feb 07, 2002 33.59 36.50 33.25 35.28 6,278,251 +1.33(+3.92%)
Feb 06, 2002 34.32 34.39 32.87 33.95 6,260,196 -0.10(-0.29%)
Feb 05, 2002 34.85 35.17 33.40 34.05 5,711,866 -0.77(-2.22%)
Feb 04, 2002 36.27 36.27 34.43 34.82 6,321,950 -2.18(-5.89%)
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.