Capital One Financial (NY: COF )

165.62 USD -3.06 (-1.81%)
Streaming Delayed Price Updated: 1:45 PM EDT, Oct 26, 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%)
Mar 01, 2002 49.45 51.00 48.85 50.59 2,153,400 +1.32(+2.68%)
Feb 28, 2002 49.10 50.30 49.04 49.27 3,111,700 +0.37(+0.76%)
Feb 27, 2002 48.25 49.90 48.10 48.90 3,246,400 +1.52(+3.21%)
Feb 26, 2002 46.90 47.65 45.75 47.38 290,000 +0.38(+0.81%)
Feb 25, 2002 44.15 47.00 44.15 47.00 2,663,100 +2.91(+6.60%)
Feb 22, 2002 45.05 45.20 43.19 44.09 3,494,100 -0.81(-1.80%)
Feb 21, 2002 46.45 46.79 44.54 44.90 2,644,000 -1.81(-3.87%)
Feb 20, 2002 45.60 46.84 44.50 46.71 2,178,800 +1.33(+2.93%)
Feb 19, 2002 45.35 46.35 45.01 45.38 2,418,800 -0.61(-1.33%)
Feb 18, 2002 47.90 47.90 45.36 45.99 4,105,600 +0.00(+0.00%)
Feb 15, 2002 47.90 47.90 45.36 45.99 4,105,600 -1.47(-3.10%)
Feb 14, 2002 48.25 49.13 47.25 47.46 2,992,600 -1.29(-2.65%)
Feb 13, 2002 48.30 49.20 48.25 48.75 2,657,600 +1.15(+2.42%)
Feb 12, 2002 46.75 48.34 46.50 47.60 4,064,100 +1.92(+4.20%)
Feb 11, 2002 46.75 46.76 45.05 45.68 5,058,500 -1.84(-3.87%)
Feb 08, 2002 46.16 47.82 46.16 47.52 3,123,000 +1.36(+2.95%)
Feb 07, 2002 43.95 47.75 43.50 46.16 4,798,600 +1.74(+3.92%)
Feb 06, 2002 44.90 45.00 43.01 44.42 4,784,800 -0.13(-0.29%)
Feb 05, 2002 45.60 46.01 43.70 44.55 4,365,700 -1.01(-2.22%)
Feb 04, 2002 47.45 47.46 45.05 45.56 4,832,000 -2.85(-5.89%)
Feb 01, 2002 49.35 49.40 47.26 48.41 5,146,000 -1.76(-3.51%)
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%)
Jan 10, 2002 54.15 54.95 53.00 53.45 2,623,200 -0.50(-0.93%)
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.