Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 27.64 27.67 27.03 27.03 1,147,205 -0.68(-2.45%)
Nov 27, 2002 27.11 27.78 26.61 27.71 3,726,854 +1.36(+5.16%)
Nov 26, 2002 27.17 27.96 26.23 26.35 5,334,867 -0.62(-2.28%)
Nov 25, 2002 25.55 27.37 25.45 26.97 5,482,426 +1.74(+6.91%)
Nov 22, 2002 26.52 26.79 25.09 25.22 11,814,315 -1.29(-4.86%)
Nov 21, 2002 23.89 26.71 23.83 26.51 10,532,681 +3.01(+12.83%)
Nov 20, 2002 23.21 23.63 23.21 23.49 4,294,830 +0.29(+1.24%)
Nov 19, 2002 23.14 23.57 22.80 23.21 5,302,605 +0.06(+0.28%)
Nov 18, 2002 24.79 24.94 23.11 23.14 8,400,335 -1.65(-6.65%)
Nov 15, 2002 24.00 25.01 23.60 24.79 7,822,480 +0.80(+3.33%)
Nov 14, 2002 25.15 25.15 23.79 23.99 13,426,955 +1.47(+6.53%)
Nov 13, 2002 22.85 23.28 21.70 22.52 7,195,356 -0.33(-1.43%)
Nov 12, 2002 23.46 23.61 22.77 22.85 4,710,745 -0.61(-2.59%)
Nov 11, 2002 23.41 24.09 22.57 23.45 5,161,799 +0.01(+0.03%)
Nov 08, 2002 24.83 25.25 23.26 23.45 6,322,509 -1.30(-5.27%)
Nov 07, 2002 25.99 26.15 24.65 24.75 6,383,034 -1.69(-6.38%)
Nov 06, 2002 27.11 27.23 25.60 26.44 7,442,204 -0.51(-1.90%)
Nov 05, 2002 26.27 27.00 25.83 26.95 5,474,923 +0.50(+1.91%)
Nov 04, 2002 25.67 27.21 25.67 26.45 6,267,863 +1.42(+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.