Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 48.86 49.61 48.11 48.80 2,269,857 +0.00(+0.00%)
Mar 28, 2002 48.86 49.61 48.11 48.80 2,256,774 -0.05(-0.11%)
Mar 27, 2002 47.96 48.86 47.79 48.86 2,567,507 +0.89(+1.86%)
Mar 26, 2002 46.29 48.18 46.29 47.96 3,850,345 +1.69(+3.65%)
Mar 25, 2002 48.34 48.57 46.12 46.27 3,742,406 -2.16(-4.47%)
Mar 22, 2002 47.59 48.76 47.24 48.44 2,924,948 +0.84(+1.77%)
Mar 21, 2002 47.50 47.67 46.43 47.59 2,690,754 +0.09(+0.19%)
Mar 20, 2002 48.38 48.53 47.39 47.50 2,630,046 -1.27(-2.60%)
Mar 19, 2002 48.00 48.99 47.88 48.77 3,873,895 +1.02(+2.13%)
Mar 18, 2002 47.43 48.38 47.20 47.75 3,524,827 +0.33(+0.69%)
Mar 15, 2002 45.86 47.50 45.84 47.43 2,676,231 +1.74(+3.81%)
Mar 14, 2002 45.63 46.05 45.24 45.68 3,407,991 +0.13(+0.29%)
Mar 13, 2002 46.16 46.32 45.40 45.55 5,146,920 -1.10(-2.36%)
Mar 12, 2002 45.78 47.12 45.71 46.65 6,379,256 +0.13(+0.28%)
Mar 11, 2002 44.94 46.93 44.94 46.52 7,140,978 +1.84(+4.12%)
Mar 08, 2002 45.86 46.01 44.19 44.68 6,652,178 +0.21(+0.46%)
Mar 07, 2002 44.48 44.67 44.02 44.48 6,160,369 +0.83(+1.91%)
Mar 06, 2002 42.69 43.91 42.63 43.64 2,891,455 +0.69(+1.60%)
Mar 05, 2002 41.73 44.10 41.66 42.95 8,148,277 +0.76(+1.81%)
Mar 04, 2002 40.13 42.37 40.09 42.19 7,370,332 +3.52(+9.11%)
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.