Skip to main content

Capital One Financial (NY: COF )

117.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 24.73 26.08 24.68 26.02 8,407,353 +1.45(+5.91%)
Jul 30, 2002 24.21 24.95 22.61 24.56 13,462,706 +0.48(+1.98%)
Jul 29, 2002 25.03 26.55 23.31 24.09 12,564,851 -0.94(-3.77%)
Jul 26, 2002 27.70 27.70 24.83 25.03 11,674,185 -1.55(-5.84%)
Jul 25, 2002 26.26 28.20 25.43 26.58 8,794,080 -0.75(-2.76%)
Jul 24, 2002 22.98 27.91 21.79 27.34 14,487,398 +1.90(+7.49%)
Jul 23, 2002 28.16 28.36 24.79 25.43 10,403,737 -2.55(-9.12%)
Jul 22, 2002 29.34 30.37 27.99 27.99 11,470,099 -0.91(-3.15%)
Jul 19, 2002 27.48 30.53 27.21 28.90 11,854,755 +3.88(+15.52%)
Jul 17, 2002 31.39 34.27 24.61 25.02 52,017,344 -17.18(-40.71%)
Jul 10, 2002 45.99 46.62 42.14 42.19 10,798,383 -3.32(-7.29%)
Jul 09, 2002 47.27 47.60 45.55 45.51 3,856,060 -2.12(-4.45%)
Jul 08, 2002 48.92 49.78 47.41 47.63 3,490,899 -1.58(-3.20%)
Jul 05, 2002 47.68 49.49 47.52 49.20 1,294,938 +2.03(+4.30%)
Jul 04, 2002 45.96 47.18 45.07 47.18 2,953,210 +0.00(+0.00%)
Jul 03, 2002 45.96 47.18 45.07 47.18 2,953,210 +0.60(+1.29%)
Jul 02, 2002 48.05 48.05 46.54 46.58 3,260,740 -1.46(-3.04%)
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.