Skip to main content

Capital One Financial (NY: COF )

94.03 -0.99 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 28.50 28.54 27.87 27.88 1,112,274 -0.70(-2.45%)
Nov 27, 2002 27.96 28.65 27.45 28.58 3,613,377 +1.40(+5.16%)
Nov 26, 2002 28.02 28.84 27.05 27.18 5,172,428 -0.64(-2.28%)
Nov 25, 2002 26.35 28.23 26.25 27.81 5,315,494 +1.80(+6.91%)
Nov 22, 2002 27.35 27.63 25.88 26.01 11,454,586 -1.33(-4.86%)
Nov 21, 2002 24.64 27.55 24.58 27.34 10,211,976 +3.11(+12.83%)
Nov 20, 2002 23.94 24.37 23.94 24.23 4,164,058 +0.30(+1.24%)
Nov 19, 2002 23.87 24.32 23.51 23.94 5,141,148 +0.07(+0.28%)
Nov 18, 2002 25.57 25.73 23.84 23.87 8,144,556 -1.70(-6.65%)
Nov 15, 2002 24.75 25.80 24.34 25.57 7,584,296 +0.82(+3.33%)
Nov 14, 2002 25.94 25.94 24.54 24.74 13,018,123 +1.52(+6.53%)
Nov 13, 2002 23.57 24.01 22.39 23.23 6,976,268 -0.34(-1.43%)
Nov 12, 2002 24.20 24.36 23.48 23.56 4,567,309 -0.63(-2.59%)
Nov 11, 2002 24.14 24.84 23.28 24.19 5,004,629 +0.01(+0.03%)
Nov 08, 2002 25.61 26.04 23.99 24.18 6,129,998 -1.34(-5.27%)
Nov 07, 2002 26.81 26.97 25.43 25.53 6,188,679 -1.74(-6.38%)
Nov 06, 2002 27.96 28.08 26.40 27.27 7,215,599 -0.53(-1.90%)
Nov 05, 2002 27.09 27.85 26.64 27.80 5,308,219 +0.52(+1.90%)
Nov 04, 2002 26.48 28.06 26.48 27.28 6,077,015 +1.46(+5.65%)
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.