Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 27.51 28.40 25.89 27.92 6,683,028 +0.18(+0.63%)
Sep 27, 2002 28.79 29.39 27.31 27.75 4,105,004 -1.23(-4.25%)
Sep 26, 2002 28.36 29.27 28.28 28.98 4,455,143 +0.69(+2.43%)
Sep 25, 2002 28.11 28.59 26.70 28.29 6,867,101 +0.90(+3.30%)
Sep 24, 2002 27.72 28.39 26.79 27.39 4,537,051 -0.32(-1.15%)
Sep 23, 2002 27.35 27.96 26.70 27.71 4,026,848 -0.16(-0.57%)
Sep 20, 2002 27.88 28.15 27.31 27.87 5,292,100 -0.02(-0.06%)
Sep 19, 2002 27.99 28.57 27.79 27.88 3,992,209 -0.90(-3.11%)
Sep 18, 2002 28.18 29.67 27.19 28.78 9,221,661 +0.60(+2.13%)
Sep 17, 2002 30.91 30.92 27.75 28.18 8,916,790 -2.74(-8.87%)
Sep 16, 2002 31.03 31.59 29.78 30.92 2,353,184 -0.20(-0.64%)
Sep 13, 2002 30.23 31.67 29.99 31.12 3,710,222 +0.26(+0.83%)
Sep 12, 2002 32.39 32.39 30.83 30.87 5,512,313 -1.92(-5.85%)
Sep 11, 2002 31.99 33.19 31.99 32.79 5,882,835 +1.64(+5.26%)
Sep 10, 2002 30.78 31.48 30.10 31.15 6,336,265 -0.42(-1.34%)
Sep 09, 2002 28.99 31.89 28.95 31.57 7,436,452 +2.38(+8.13%)
Sep 06, 2002 28.63 29.59 28.52 29.20 3,543,281 +1.15(+4.11%)
Sep 05, 2002 28.03 28.64 27.23 28.04 4,289,828 -0.37(-1.29%)
Sep 04, 2002 27.11 28.64 26.74 28.41 3,988,583 +1.67(+6.25%)
Sep 03, 2002 27.92 27.96 26.73 26.74 5,017,742 -1.78(-6.25%)
Aug 30, 2002 28.15 29.15 27.93 28.52 2,740,588 +0.13(+0.45%)
Aug 29, 2002 27.79 28.71 27.19 28.40 5,088,895 +0.14(+0.51%)
Aug 28, 2002 28.35 28.45 27.83 28.25 3,686,088 -0.38(-1.31%)
Aug 27, 2002 29.45 30.08 28.39 28.63 3,803,384 -0.66(-2.27%)
Aug 26, 2002 28.79 29.47 28.11 29.29 3,389,720 +0.46(+1.58%)
Aug 23, 2002 29.73 29.63 28.64 28.84 3,865,034 -0.90(-3.01%)
Aug 22, 2002 28.51 30.39 27.91 29.73 6,967,265 +1.52(+5.39%)
Aug 21, 2002 28.07 28.70 27.51 28.21 4,050,983 +0.24(+0.86%)
Aug 20, 2002 27.63 28.31 26.95 27.97 4,269,069 +1.98(+7.63%)
Aug 16, 2002 25.67 26.71 24.95 25.99 5,071,888 -0.20(-0.76%)
Aug 15, 2002 24.95 26.47 24.71 26.19 8,236,519 +1.36(+5.48%)
Aug 14, 2002 21.43 24.87 21.03 24.83 11,206,573 +1.48(+6.34%)
Aug 13, 2002 23.27 24.05 22.85 23.35 6,199,711 +0.26(+1.11%)
Aug 12, 2002 22.59 23.15 21.84 23.09 5,625,608 +2.88(+14.24%)
Aug 07, 2002 21.37 21.99 19.23 20.22 14,907,918 -1.14(-5.35%)
Aug 06, 2002 20.39 22.03 20.27 21.36 10,548,687 +1.61(+8.14%)
Aug 05, 2002 22.91 23.09 19.35 19.75 11,722,403 -3.12(-13.64%)
Aug 02, 2002 24.03 24.09 22.41 22.87 4,357,104 -1.12(-4.67%)
Aug 01, 2002 25.43 25.43 23.80 23.99 5,136,039 -1.36(-5.36%)
Jul 31, 2002 24.09 25.41 24.05 25.35 8,628,675 +1.42(+5.91%)
Jul 30, 2002 23.59 24.31 22.03 23.93 13,817,110 +0.46(+1.98%)
Jul 29, 2002 24.39 25.87 22.71 23.47 12,895,619 -0.92(-3.77%)
Jul 26, 2002 26.99 26.99 24.19 24.39 11,981,506 -1.51(-5.84%)
Jul 25, 2002 25.59 27.48 24.78 25.90 9,025,583 -0.74(-2.76%)
Jul 24, 2002 22.39 27.19 21.23 26.64 14,868,777 +1.86(+7.49%)
Jul 23, 2002 27.44 27.63 24.15 24.78 10,677,614 -2.49(-9.12%)
Jul 22, 2002 28.59 29.59 27.27 27.27 11,772,048 -0.89(-3.15%)
Jul 19, 2002 26.77 29.75 26.51 28.16 12,166,830 +3.78(+15.52%)
Jul 17, 2002 30.59 33.39 23.98 24.37 53,386,692 -16.74(-40.71%)
Jul 10, 2002 44.81 45.42 41.06 41.11 11,082,649 -3.23(-7.29%)
Jul 09, 2002 46.06 46.38 44.38 44.34 3,957,571 -2.06(-4.45%)
Jul 08, 2002 47.66 48.50 46.19 46.41 3,582,797 -1.54(-3.20%)
Jul 05, 2002 46.46 48.22 46.30 47.94 1,329,027 +1.98(+4.30%)
Jul 04, 2002 44.78 45.97 43.91 45.97 3,030,953 +0.00(+0.00%)
Jul 03, 2002 44.78 45.97 43.91 45.97 3,030,953 +0.58(+1.29%)
Jul 02, 2002 46.81 46.81 45.34 45.38 3,346,578 -1.42(-3.04%)
Jul 01, 2002 48.62 48.86 46.61 46.81 3,578,795 -2.02(-4.13%)
Jun 28, 2002 47.27 49.50 47.18 48.82 3,837,023 +1.56(+3.30%)
Jun 27, 2002 46.26 47.38 45.78 47.26 3,273,174 +1.84(+4.05%)
Jun 26, 2002 45.14 45.66 44.47 45.42 3,297,809 -0.61(-1.32%)
Jun 25, 2002 46.41 47.97 45.98 46.03 2,530,629 +0.17(+0.37%)
Jun 21, 2002 45.42 45.90 44.97 45.86 24,722,314 +0.24(+0.53%)
Jun 20, 2002 46.96 46.96 45.54 45.62 3,584,798 -1.34(-2.84%)
Jun 19, 2002 47.18 47.46 46.62 46.96 3,546,157 -0.86(-1.79%)
Jun 18, 2002 47.18 48.05 47.02 47.81 3,320,193 +0.15(+0.32%)
Jun 17, 2002 45.50 47.66 45.42 47.66 4,479,778 +3.17(+7.14%)
Jun 14, 2002 43.34 44.57 41.58 44.49 4,568,438 -1.10(-2.40%)
Jun 12, 2002 47.26 47.34 45.09 45.58 5,019,492 -1.59(-3.37%)
Jun 11, 2002 48.22 48.97 47.05 47.17 2,241,639 -0.65(-1.35%)
Jun 10, 2002 48.06 48.10 46.85 47.82 2,078,325 -0.16(-0.33%)
Jun 07, 2002 47.18 48.13 46.60 47.98 2,407,955 +0.18(+0.37%)
Jun 06, 2002 48.38 48.48 47.57 47.80 2,148,728 -0.54(-1.11%)
Jun 05, 2002 47.38 48.57 47.38 48.34 2,216,379 -1.59(-3.19%)
May 31, 2002 49.38 50.38 49.34 49.93 1,720,808 +0.66(+1.35%)
May 28, 2002 50.70 50.86 49.20 49.27 2,480,609 -1.47(-2.90%)
May 27, 2002 50.45 50.98 50.28 50.74 1,316,772 +0.00(+0.00%)
May 24, 2002 50.45 50.98 50.28 50.74 1,316,772 +0.09(+0.17%)
May 23, 2002 49.87 50.66 49.49 50.65 1,684,043 +0.79(+1.59%)
May 22, 2002 49.38 49.90 48.97 49.86 1,475,960 +0.28(+0.56%)
May 21, 2002 50.86 50.94 49.13 49.58 2,516,749 -0.63(-1.26%)
May 20, 2002 51.34 51.52 50.15 50.21 2,153,479 -1.13(-2.20%)
May 17, 2002 51.14 51.44 50.46 51.34 2,370,566 +0.20(+0.39%)
May 16, 2002 51.42 51.45 50.00 51.14 3,445,492 -0.42(-0.81%)
May 15, 2002 51.38 51.56 50.66 51.56 2,200,998 -0.14(-0.28%)
May 14, 2002 51.38 51.92 50.34 51.70 3,230,032 +2.10(+4.24%)
May 13, 2002 48.98 49.88 48.48 49.60 2,452,473 +1.38(+2.85%)
May 10, 2002 48.40 49.57 47.98 48.22 3,760,492 -0.18(-0.36%)
May 09, 2002 49.50 49.58 48.38 48.40 2,110,337 -1.59(-3.18%)
May 08, 2002 47.98 50.14 47.94 49.99 3,669,206 +3.37(+7.22%)
May 07, 2002 46.50 47.40 46.23 46.62 2,763,221 +0.72(+1.57%)
May 06, 2002 47.62 48.11 45.90 45.90 2,839,002 -1.87(-3.92%)
May 03, 2002 47.98 48.14 47.38 47.77 2,970,804 -0.64(-1.32%)
May 02, 2002 47.43 48.54 47.13 48.41 3,953,694 +0.99(+2.09%)
May 01, 2002 47.62 47.77 45.74 47.42 4,411,376 -0.47(-0.99%)
Apr 30, 2002 47.24 48.22 47.24 47.89 4,948,589 +0.91(+1.94%)
Apr 29, 2002 49.58 49.62 46.82 46.98 6,061,656 -2.64(-5.32%)
Apr 26, 2002 50.48 50.86 49.50 49.62 2,874,516 -0.66(-1.32%)
Apr 25, 2002 51.51 51.51 50.01 50.28 4,092,374 -1.22(-2.36%)
Apr 24, 2002 52.34 52.66 51.10 51.50 4,225,927 -0.88(-1.68%)
Apr 23, 2002 51.74 52.83 51.63 52.38 3,396,098 +0.42(+0.80%)
Apr 22, 2002 51.98 52.65 51.60 51.96 3,642,446 -0.62(-1.17%)
Apr 19, 2002 52.30 52.62 51.70 52.58 3,422,608 +0.53(+1.01%)
Apr 18, 2002 51.18 52.11 51.02 52.05 7,738,321 +0.94(+1.85%)
Apr 17, 2002 50.99 53.18 50.52 51.11 11,832,072 +0.12(+0.24%)
Apr 16, 2002 49.98 51.17 49.98 50.99 2,543,134 +1.43(+2.89%)
Apr 15, 2002 50.38 50.66 49.38 49.56 1,540,236 -0.38(-0.77%)
Apr 12, 2002 50.22 50.72 49.74 49.94 2,699,446 +0.14(+0.27%)
Apr 11, 2002 51.50 51.98 49.26 49.80 3,955,445 -1.70(-3.29%)
Apr 10, 2002 51.18 51.53 50.52 51.50 2,546,260 +1.12(+2.22%)
Apr 09, 2002 50.46 51.49 50.19 50.38 2,541,133 +0.19(+0.38%)
Apr 08, 2002 48.78 50.22 48.74 50.19 2,421,711 +1.04(+2.12%)
Apr 05, 2002 49.66 50.50 48.98 49.15 3,453,120 -0.22(-0.45%)
Apr 04, 2002 48.78 49.66 48.70 49.37 2,858,259 -0.17(-0.34%)
Apr 03, 2002 51.09 51.10 48.62 49.54 3,585,173 -1.63(-3.19%)
Apr 02, 2002 50.66 51.97 50.50 51.17 3,680,711 +0.31(+0.61%)
Apr 01, 2002 51.06 51.98 49.94 50.86 1,724,309 -0.20(-0.39%)
Mar 29, 2002 51.12 51.91 50.34 51.06 2,169,486 +0.00(+0.00%)
Mar 28, 2002 51.12 51.91 50.34 51.06 2,156,981 -0.06(-0.11%)
Mar 27, 2002 50.18 51.12 50.00 51.12 2,453,974 +0.94(+1.86%)
Mar 26, 2002 48.44 50.40 48.44 50.18 3,680,085 +1.77(+3.65%)
Mar 25, 2002 50.58 50.82 48.25 48.41 3,576,919 -2.26(-4.47%)
Mar 22, 2002 49.80 51.02 49.43 50.68 2,795,609 +0.88(+1.77%)
Mar 21, 2002 49.70 49.88 48.58 49.80 2,571,770 +0.10(+0.19%)
Mar 20, 2002 50.62 50.77 49.58 49.70 2,513,747 -1.33(-2.60%)
Mar 19, 2002 50.22 51.26 50.10 51.03 3,702,594 +1.06(+2.13%)
Mar 18, 2002 49.63 50.62 49.38 49.96 3,368,962 +0.34(+0.69%)
Mar 15, 2002 47.98 49.70 47.97 49.62 2,557,890 +1.82(+3.81%)
Mar 14, 2002 47.74 48.18 47.33 47.80 3,257,293 +0.14(+0.29%)
Mar 13, 2002 48.30 48.46 47.50 47.66 4,919,327 -1.15(-2.36%)
Mar 12, 2002 47.90 49.30 47.82 48.81 6,097,170 +0.14(+0.28%)
Mar 11, 2002 47.02 49.10 47.02 48.68 6,825,209 +1.93(+4.12%)
Mar 08, 2002 47.98 48.14 46.24 46.75 6,358,024 +0.22(+0.46%)
Mar 07, 2002 46.54 46.74 46.06 46.53 5,887,962 +0.87(+1.91%)
Mar 06, 2002 44.66 45.94 44.60 45.66 2,763,597 +0.72(+1.60%)
Mar 05, 2002 43.66 46.14 43.59 44.94 7,787,966 +0.80(+1.81%)
Mar 04, 2002 41.98 44.33 41.94 44.14 7,044,421 +3.69(+9.11%)
Mar 01, 2002 39.54 40.78 39.06 40.46 2,692,819 +1.06(+2.68%)
Feb 28, 2002 39.26 40.22 39.22 39.40 3,891,169 +0.30(+0.76%)
Feb 27, 2002 38.58 39.90 38.46 39.10 4,059,611 +1.22(+3.21%)
Feb 26, 2002 37.51 38.10 36.59 37.89 362,643 +0.30(+0.81%)
Feb 25, 2002 35.31 37.59 35.31 37.59 3,330,197 +2.33(+6.60%)
Feb 22, 2002 36.03 36.15 34.54 35.26 4,369,359 -0.65(-1.80%)
Feb 21, 2002 37.15 37.42 35.62 35.91 3,306,312 -1.45(-3.88%)
Feb 20, 2002 36.47 37.46 35.59 37.35 2,724,581 +1.06(+2.93%)
Feb 19, 2002 36.27 37.07 35.99 36.29 3,024,700 -0.49(-1.33%)
Feb 18, 2002 38.30 38.30 36.27 36.78 5,134,038 +0.00(+0.00%)
Feb 15, 2002 38.30 38.30 36.27 36.78 5,134,038 -1.18(-3.10%)
Feb 14, 2002 38.58 39.29 37.78 37.95 3,742,235 -1.03(-2.65%)
Feb 13, 2002 38.62 39.34 38.58 38.98 3,323,319 +0.92(+2.42%)
Feb 12, 2002 37.39 38.66 37.19 38.06 5,082,142 +1.54(+4.20%)
Feb 11, 2002 37.39 37.39 36.03 36.53 6,325,636 -1.47(-3.87%)
Feb 08, 2002 36.91 38.24 36.91 38.00 3,905,300 +1.09(+2.95%)
Feb 07, 2002 35.15 38.18 34.79 36.91 6,000,632 +1.39(+3.92%)
Feb 06, 2002 35.91 35.99 34.39 35.52 5,983,375 -0.10(-0.29%)
Feb 05, 2002 36.47 36.79 34.95 35.63 5,459,292 -0.81(-2.22%)
Feb 04, 2002 37.94 37.95 36.03 36.43 6,042,398 -2.28(-5.89%)
Feb 01, 2002 39.46 39.50 37.79 38.71 6,435,054 -1.41(-3.51%)
Jan 31, 2002 38.40 40.12 38.28 40.12 4,329,343 +1.82(+4.74%)
Jan 30, 2002 37.98 39.25 35.87 38.30 10,903,703 +0.63(+1.68%)
Jan 29, 2002 40.99 40.99 37.39 37.67 8,524,759 -3.32(-8.10%)
Jan 28, 2002 41.25 41.70 40.42 40.99 5,265,840 -1.59(-3.74%)
Jan 25, 2002 42.10 42.73 42.10 42.58 1,931,266 +0.44(+1.04%)
Jan 24, 2002 41.62 42.78 41.62 42.14 2,858,884 +0.56(+1.35%)
Jan 23, 2002 42.51 42.77 41.58 41.58 3,267,297 -0.93(-2.18%)
Jan 22, 2002 43.18 43.57 42.46 42.51 2,892,398 -1.34(-3.06%)
Jan 21, 2002 43.78 44.26 43.58 43.85 3,138,120 +0.00(+0.00%)
Jan 18, 2002 43.78 44.26 43.58 43.85 3,138,120 -0.45(-1.01%)
Jan 17, 2002 43.78 44.70 43.46 44.30 3,512,644 +1.07(+2.48%)
Jan 16, 2002 42.86 44.38 42.27 43.23 5,840,193 +0.41(+0.95%)
Jan 15, 2002 41.90 43.57 41.78 42.82 3,496,763 +1.00(+2.39%)
Jan 14, 2002 41.76 42.38 41.50 41.82 2,253,894 -0.10(-0.23%)
Jan 11, 2002 42.70 42.71 41.74 41.92 2,588,652 -0.82(-1.93%)
Jan 10, 2002 43.30 43.94 42.38 42.74 3,280,302 -0.40(-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.