Capital One Financial (NY: COF )

161.39 USD -1.15 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 48.02 50.17 47.87 50.17 3,462,100 +2.27(+4.74%)
Jan 30, 2002 47.50 49.08 44.86 47.90 8,719,500 +0.79(+1.68%)
Jan 29, 2002 51.26 51.26 46.75 47.11 6,817,100 -4.15(-8.10%)
Jan 28, 2002 51.58 52.15 50.55 51.26 4,211,000 -1.99(-3.74%)
Jan 25, 2002 52.65 53.43 52.65 53.25 1,544,400 +0.55(+1.04%)
Jan 24, 2002 52.05 53.50 52.05 52.70 2,286,200 +0.70(+1.35%)
Jan 23, 2002 53.16 53.49 52.00 52.00 2,612,800 -1.16(-2.18%)
Jan 22, 2002 54.00 54.48 53.10 53.16 2,313,000 -1.68(-3.06%)
Jan 21, 2002 54.75 55.35 54.50 54.84 2,509,500 +0.00(+0.00%)
Jan 18, 2002 54.75 55.35 54.50 54.84 2,509,500 -0.56(-1.01%)
Jan 17, 2002 54.75 55.90 54.35 55.40 2,809,000 +1.34(+2.48%)
Jan 16, 2002 53.60 55.50 52.86 54.06 4,670,300 +0.51(+0.95%)
Jan 15, 2002 52.40 54.49 52.25 53.55 2,796,300 +1.25(+2.39%)
Jan 14, 2002 52.22 53.00 51.90 52.30 1,802,400 -0.12(-0.23%)
Jan 11, 2002 53.40 53.41 52.20 52.42 2,070,100 -1.03(-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.