Skip to main content

Capital One Financial (NY: COF )

151.65 +6.22 (+4.27%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 23.13 23.30 22.57 22.72 2,585,493 -0.30(-1.30%)
Dec 30, 2002 22.66 23.22 22.44 23.02 3,078,024 +0.35(+1.55%)
Dec 27, 2002 23.82 23.85 22.49 22.66 4,368,285 -1.22(-5.12%)
Dec 26, 2002 24.22 24.48 23.64 23.89 1,772,849 +0.00(+0.00%)
Dec 24, 2002 23.79 24.30 23.79 23.89 866,017 -0.27(-1.11%)
Dec 23, 2002 24.18 24.93 23.96 24.16 3,130,874 +0.05(+0.19%)
Dec 20, 2002 23.69 24.46 23.69 24.11 3,887,004 +0.43(+1.81%)
Dec 19, 2002 23.44 24.03 23.33 23.68 3,723,220 +0.24(+1.04%)
Dec 18, 2002 23.93 24.04 23.17 23.44 4,205,416 -0.94(-3.86%)
Dec 17, 2002 24.42 25.15 24.19 24.38 3,644,075 -0.28(-1.12%)
Dec 16, 2002 23.41 24.83 23.39 24.65 4,361,744 +1.57(+6.79%)
Dec 13, 2002 24.53 24.53 23.09 23.09 7,351,466 -1.44(-5.86%)
Dec 12, 2002 24.48 25.66 24.39 24.52 3,939,332 -0.09(-0.37%)
Dec 11, 2002 24.82 24.82 23.92 24.61 6,715,950 -0.57(-2.28%)
Dec 10, 2002 25.04 25.47 24.67 25.19 3,557,865 +0.15(+0.58%)
Dec 09, 2002 25.84 26.14 24.84 25.04 3,810,868 -0.77(-2.99%)
Dec 06, 2002 25.80 26.72 25.46 25.81 5,160,390 -0.65(-2.46%)
Dec 05, 2002 26.37 26.89 26.10 26.46 3,351,826 +0.11(+0.41%)
Dec 04, 2002 25.53 27.18 24.88 26.36 4,885,410 +0.37(+1.41%)
Dec 03, 2002 25.99 26.91 25.89 25.99 7,055,686 -1.40(-5.11%)
Dec 02, 2002 25.84 27.86 25.84 27.39 6,252,854 +1.55(+6.01%)
Nov 29, 2002 26.42 26.45 25.83 25.84 1,200,127 -0.65(-2.45%)
Nov 27, 2002 25.91 26.56 25.44 26.49 3,898,778 +1.30(+5.16%)
Nov 26, 2002 25.97 26.73 25.07 25.19 5,580,971 -0.59(-2.28%)
Nov 25, 2002 24.42 26.17 24.33 25.78 5,735,336 +1.67(+6.91%)
Nov 22, 2002 25.35 25.61 23.99 24.11 12,359,322 -1.23(-4.86%)
Nov 21, 2002 22.83 25.53 22.78 25.34 11,018,565 +2.88(+12.83%)
Nov 20, 2002 22.19 22.59 22.18 22.46 4,492,955 +0.28(+1.24%)
Nov 19, 2002 22.12 22.54 21.79 22.18 5,547,220 +0.06(+0.28%)
Nov 18, 2002 23.70 23.84 22.09 22.12 8,787,851 -1.57(-6.65%)
Nov 15, 2002 22.94 23.91 22.56 23.70 8,183,339 +0.76(+3.33%)
Nov 14, 2002 24.04 24.04 22.74 22.93 14,046,355 +1.41(+6.53%)
Nov 13, 2002 21.85 22.25 20.75 21.53 7,527,286 -0.31(-1.44%)
Nov 12, 2002 22.43 22.57 21.76 21.84 4,928,056 -0.58(-2.59%)
Nov 11, 2002 22.37 23.02 21.57 22.42 5,399,918 +0.01(+0.03%)
Nov 08, 2002 23.74 24.13 22.24 22.41 6,614,174 -1.25(-5.27%)
Nov 07, 2002 24.84 25.00 23.57 23.66 6,677,490 -1.61(-6.38%)
Nov 06, 2002 25.91 26.03 24.47 25.27 7,785,521 -0.49(-1.90%)
Nov 05, 2002 25.11 25.81 24.69 25.76 5,727,487 +0.48(+1.91%)
Nov 04, 2002 24.54 26.01 24.54 25.28 6,557,006 +1.35(+5.65%)
Nov 01, 2002 23.30 24.08 22.64 23.93 6,235,847 +0.63(+2.72%)
Oct 31, 2002 23.96 24.48 23.22 23.29 3,393,427 -0.67(-2.78%)
Oct 30, 2002 23.30 24.45 22.99 23.96 4,485,498 +0.81(+3.50%)
Oct 29, 2002 23.33 23.51 22.26 23.15 5,211,540 -0.47(-1.97%)
Oct 28, 2002 23.18 24.27 23.18 23.61 6,125,960 +0.44(+1.91%)
Oct 25, 2002 22.78 23.23 21.92 23.17 7,683,483 +1.19(+5.43%)
Oct 24, 2002 24.92 25.03 21.62 21.98 11,755,203 -2.32(-9.53%)
Oct 23, 2002 24.64 24.64 23.06 24.29 5,595,622 -0.34(-1.37%)
Oct 22, 2002 23.66 25.26 23.51 24.63 5,384,220 +0.45(+1.87%)
Oct 21, 2002 22.93 24.20 22.55 24.18 5,327,706 +1.12(+4.84%)
Oct 18, 2002 21.92 23.31 21.53 23.06 5,887,216 +0.92(+4.18%)
Oct 17, 2002 22.93 23.36 21.21 22.14 11,296,554 +0.85(+3.99%)
Oct 16, 2002 22.17 22.50 19.48 21.29 27,468,184 -5.19(-19.60%)
Oct 15, 2002 27.71 27.85 25.81 26.48 9,610,044 +1.90(+7.71%)
Oct 14, 2002 23.25 24.69 23.09 24.58 4,081,400 +1.15(+4.89%)
Oct 11, 2002 22.34 24.39 22.34 23.44 300,882 +1.10(+4.93%)
Oct 10, 2002 20.26 22.55 19.95 22.34 6,902,628 +2.08(+10.26%)
Oct 09, 2002 21.95 21.98 20.00 20.26 9,893,266 -2.44(-10.74%)
Oct 08, 2002 21.67 23.67 21.06 22.70 7,806,321 +1.25(+5.81%)
Oct 07, 2002 22.17 22.47 21.27 21.45 9,351,416 -1.77(-7.64%)
Oct 04, 2002 25.26 25.29 22.84 23.22 8,443,668 -1.57(-6.32%)
Oct 03, 2002 25.82 26.10 24.73 24.79 5,388,537 -0.89(-3.48%)
Oct 02, 2002 27.14 27.35 24.84 25.68 5,606,480 -2.08(-7.49%)
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.