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 (%)
Nov 29, 2002 27.63 27.67 27.02 27.03 1,147,352 -0.68(-2.45%)
Nov 27, 2002 27.11 27.78 26.61 27.71 3,727,331 +1.36(+5.16%)
Nov 26, 2002 27.16 27.96 26.23 26.35 5,335,550 -0.62(-2.28%)
Nov 25, 2002 25.55 27.37 25.45 26.96 5,483,128 +1.74(+6.91%)
Nov 22, 2002 26.51 26.79 25.09 25.22 11,815,827 -1.29(-4.86%)
Nov 21, 2002 23.88 26.71 23.83 26.51 10,534,029 +3.01(+12.83%)
Nov 20, 2002 23.21 23.63 23.20 23.49 4,295,379 +0.29(+1.24%)
Nov 19, 2002 23.14 23.57 22.80 23.20 5,303,283 +0.06(+0.28%)
Nov 18, 2002 24.79 24.94 23.11 23.14 8,401,410 -1.65(-6.65%)
Nov 15, 2002 24.00 25.01 23.60 24.79 7,823,481 +0.80(+3.33%)
Nov 14, 2002 25.15 25.15 23.79 23.99 13,428,673 +1.47(+6.53%)
Nov 13, 2002 22.85 23.28 21.70 22.52 7,196,277 -0.33(-1.43%)
Nov 12, 2002 23.46 23.61 22.76 22.84 4,711,348 -0.61(-2.59%)
Nov 11, 2002 23.40 24.08 22.56 23.45 5,162,459 +0.01(+0.03%)
Nov 08, 2002 24.83 25.24 23.26 23.44 6,323,319 -1.30(-5.27%)
Nov 07, 2002 25.99 26.15 24.65 24.75 6,383,850 -1.69(-6.38%)
Nov 06, 2002 27.11 27.23 25.59 26.43 7,443,157 -0.51(-1.90%)
Nov 05, 2002 26.27 26.99 25.83 26.95 5,475,624 +0.50(+1.91%)
Nov 04, 2002 25.67 27.20 25.67 26.44 6,268,665 +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.