Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 40.30 41.28 40.25 40.44 3,791,362 +0.30(+0.76%)
Feb 27, 2002 39.60 40.95 39.48 40.13 3,955,484 +1.25(+3.21%)
Feb 26, 2002 38.49 39.11 37.55 38.89 353,342 +0.31(+0.81%)
Feb 25, 2002 36.24 38.57 36.24 38.57 3,244,778 +2.39(+6.60%)
Feb 22, 2002 36.97 37.10 35.45 36.19 4,257,287 -0.66(-1.80%)
Feb 21, 2002 38.12 38.40 36.56 36.85 3,221,506 -1.49(-3.87%)
Feb 20, 2002 37.43 38.44 36.52 38.34 2,654,697 +1.09(+2.93%)
Feb 19, 2002 37.22 38.04 36.94 37.24 2,947,118 -0.50(-1.33%)
Feb 18, 2002 39.31 39.31 37.23 37.75 5,002,352 +0.00(+0.00%)
Feb 15, 2002 39.31 39.31 37.23 37.75 5,002,352 -1.21(-3.10%)
Feb 14, 2002 39.60 40.32 38.78 38.95 3,646,248 -1.06(-2.65%)
Feb 13, 2002 39.64 40.38 39.60 40.01 3,238,077 +0.94(+2.42%)
Feb 12, 2002 38.37 39.67 38.16 39.07 4,951,787 +1.58(+4.20%)
Feb 11, 2002 38.37 38.38 36.97 37.49 6,163,385 -1.51(-3.87%)
Feb 08, 2002 37.89 39.25 37.89 39.00 3,805,130 +1.12(+2.95%)
Feb 07, 2002 36.07 39.19 35.70 37.89 5,846,718 +1.43(+3.92%)
Feb 06, 2002 36.85 36.93 35.30 36.46 5,829,903 -0.11(-0.29%)
Feb 05, 2002 37.43 37.76 35.87 36.56 5,319,263 -0.83(-2.22%)
Feb 04, 2002 38.94 38.95 36.97 37.39 5,887,413 -2.34(-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.