Capital One Financial (NY: COF )

159.57 USD -0.60 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 63.92 64.91 62.95 63.85 1,734,900 +0.00(+0.00%)
Mar 28, 2002 63.92 64.91 62.95 63.85 1,724,900 -0.07(-0.11%)
Mar 27, 2002 62.75 63.92 62.52 63.92 1,962,400 +1.17(+1.86%)
Mar 26, 2002 60.57 63.03 60.57 62.75 2,942,900 +2.21(+3.65%)
Mar 25, 2002 63.25 63.55 60.34 60.54 2,860,400 -2.83(-4.47%)
Mar 22, 2002 62.27 63.80 61.81 63.37 2,235,600 +1.10(+1.77%)
Mar 21, 2002 62.15 62.37 60.75 62.27 2,056,600 +0.12(+0.19%)
Mar 20, 2002 63.30 63.49 62.00 62.15 2,010,200 -1.66(-2.60%)
Mar 19, 2002 62.80 64.10 62.65 63.81 2,960,900 +1.33(+2.13%)
Mar 18, 2002 62.06 63.30 61.75 62.48 2,694,100 +0.43(+0.69%)
Mar 15, 2002 60.00 62.15 59.98 62.05 2,045,500 +2.28(+3.81%)
Mar 14, 2002 59.70 60.25 59.19 59.77 2,604,800 +0.17(+0.29%)
Mar 13, 2002 60.40 60.60 59.40 59.60 3,933,900 -1.44(-2.36%)
Mar 12, 2002 59.90 61.65 59.80 61.04 4,875,800 +0.17(+0.28%)
Mar 11, 2002 58.80 61.40 58.80 60.87 5,458,000 +2.41(+4.12%)
Mar 08, 2002 60.00 60.20 57.82 58.46 5,084,400 +0.27(+0.46%)
Mar 07, 2002 58.20 58.45 57.60 58.19 4,708,500 +1.09(+1.91%)
Mar 06, 2002 55.85 57.45 55.77 57.10 2,210,000 +0.90(+1.60%)
Mar 05, 2002 54.60 57.70 54.51 56.20 6,227,900 +1.00(+1.81%)
Mar 04, 2002 52.50 55.43 52.45 55.20 5,633,300 +4.61(+9.11%)
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.