Skip to main content

Capital One Financial (NY: COF )

149.05 +4.54 (+3.14%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 47.27 49.50 47.18 48.82 3,837,023 +1.56(+3.30%)
Jun 27, 2002 46.26 47.38 45.78 47.26 3,273,174 +1.84(+4.05%)
Jun 26, 2002 45.14 45.66 44.47 45.42 3,297,809 -0.61(-1.32%)
Jun 25, 2002 46.41 47.97 45.98 46.03 2,530,629 +0.17(+0.37%)
Jun 21, 2002 45.42 45.90 44.97 45.86 24,722,314 +0.24(+0.53%)
Jun 20, 2002 46.96 46.96 45.54 45.62 3,584,798 -1.34(-2.84%)
Jun 19, 2002 47.18 47.46 46.62 46.96 3,546,157 -0.86(-1.79%)
Jun 18, 2002 47.18 48.05 47.02 47.81 3,320,193 +0.15(+0.32%)
Jun 17, 2002 45.50 47.66 45.42 47.66 4,479,778 +3.17(+7.14%)
Jun 14, 2002 43.34 44.57 41.58 44.49 4,568,438 -1.10(-2.40%)
Jun 12, 2002 47.26 47.34 45.09 45.58 5,019,492 -1.59(-3.37%)
Jun 11, 2002 48.22 48.97 47.05 47.17 2,241,639 -0.65(-1.35%)
Jun 10, 2002 48.06 48.10 46.85 47.82 2,078,325 -0.16(-0.33%)
Jun 07, 2002 47.18 48.13 46.60 47.98 2,407,955 +0.18(+0.37%)
Jun 06, 2002 48.38 48.48 47.57 47.80 2,148,728 -0.54(-1.11%)
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.