Skip to main content

Capital One Financial (NY: COF )

150.11 +4.68 (+3.22%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 45.15 46.09 45.15 45.78 5,176,873 +0.87(+1.94%)
Apr 29, 2002 47.39 47.43 44.76 44.91 6,341,287 -2.52(-5.32%)
Apr 26, 2002 48.25 48.62 47.32 47.43 3,007,120 -0.63(-1.32%)
Apr 25, 2002 49.24 49.24 47.81 48.07 4,281,160 -1.16(-2.36%)
Apr 24, 2002 50.03 50.34 48.85 49.23 4,420,874 -0.84(-1.68%)
Apr 23, 2002 49.46 50.50 49.35 50.07 3,552,763 +0.40(+0.80%)
Apr 22, 2002 49.69 50.33 49.32 49.67 3,810,475 -0.59(-1.17%)
Apr 19, 2002 49.99 50.30 49.42 50.26 3,580,497 +0.50(+1.01%)
Apr 18, 2002 48.92 49.81 48.77 49.76 8,095,299 +0.90(+1.85%)
Apr 17, 2002 48.74 50.83 48.29 48.85 12,377,898 +0.11(+0.24%)
Apr 16, 2002 47.78 48.92 47.78 48.74 2,660,452 +1.37(+2.89%)
Apr 15, 2002 48.16 48.43 47.20 47.37 1,611,289 -0.37(-0.77%)
Apr 12, 2002 48.01 48.49 47.55 47.74 2,823,975 +0.13(+0.27%)
Apr 11, 2002 49.23 49.69 47.09 47.61 4,137,914 -1.62(-3.29%)
Apr 10, 2002 48.92 49.26 48.29 49.23 2,663,722 +1.07(+2.22%)
Apr 09, 2002 48.23 49.22 47.97 48.16 2,658,359 +0.18(+0.38%)
Apr 08, 2002 46.63 48.01 46.59 47.97 2,533,427 +0.99(+2.12%)
Apr 05, 2002 47.47 48.27 46.82 46.98 3,612,417 -0.21(-0.45%)
Apr 04, 2002 46.63 47.47 46.55 47.20 2,990,114 -0.16(-0.34%)
Apr 03, 2002 48.84 48.85 46.48 47.36 3,750,561 -1.56(-3.19%)
Apr 02, 2002 48.43 49.68 48.27 48.92 3,850,506 +0.30(+0.61%)
Apr 01, 2002 48.81 49.69 47.74 48.62 1,803,853 -0.19(-0.39%)
Mar 29, 2002 48.86 49.62 48.12 48.81 2,269,567 +0.00(+0.00%)
Mar 28, 2002 48.86 49.62 48.12 48.81 2,256,485 -0.05(-0.11%)
Mar 27, 2002 47.97 48.86 47.79 48.86 2,567,178 +0.89(+1.86%)
Mar 26, 2002 46.30 48.18 46.30 47.97 3,849,852 +1.69(+3.65%)
Mar 25, 2002 48.35 48.58 46.12 46.28 3,741,927 -2.16(-4.47%)
Mar 22, 2002 47.60 48.77 47.25 48.44 2,924,574 +0.84(+1.77%)
Mar 21, 2002 47.51 47.68 46.44 47.60 2,690,409 +0.09(+0.19%)
Mar 20, 2002 48.39 48.53 47.39 47.51 2,629,709 -1.27(-2.60%)
Mar 19, 2002 48.01 49.00 47.89 48.78 3,873,399 +1.02(+2.13%)
Mar 18, 2002 47.44 48.39 47.20 47.76 3,524,376 +0.33(+0.69%)
Mar 15, 2002 45.87 47.51 45.85 47.43 2,675,888 +1.74(+3.81%)
Mar 14, 2002 45.64 46.06 45.25 45.69 3,407,555 +0.13(+0.29%)
Mar 13, 2002 46.17 46.32 45.41 45.56 5,146,261 -1.10(-2.36%)
Mar 12, 2002 45.79 47.13 45.71 46.66 6,378,439 +0.13(+0.28%)
Mar 11, 2002 44.95 46.94 44.95 46.53 7,140,063 +1.84(+4.12%)
Mar 08, 2002 45.87 46.02 44.20 44.69 6,651,326 +0.21(+0.46%)
Mar 07, 2002 44.49 44.68 44.03 44.48 6,159,580 +0.83(+1.91%)
Mar 06, 2002 42.69 43.92 42.63 43.65 2,891,084 +0.69(+1.60%)
Mar 05, 2002 41.74 44.11 41.67 42.96 8,147,234 +0.76(+1.81%)
Mar 04, 2002 40.13 42.37 40.09 42.20 7,369,388 +3.52(+9.11%)
Mar 01, 2002 37.80 38.99 37.34 38.67 2,817,041 +1.01(+2.68%)
Feb 28, 2002 37.53 38.45 37.49 37.66 4,070,673 +0.28(+0.76%)
Feb 27, 2002 36.88 38.14 36.77 37.38 4,246,886 +1.16(+3.21%)
Feb 26, 2002 35.85 36.42 34.97 36.22 379,373 +0.29(+0.81%)
Feb 25, 2002 33.75 35.93 33.75 35.93 3,483,822 +2.22(+6.60%)
Feb 22, 2002 34.44 34.55 33.02 33.70 4,570,922 -0.62(-1.80%)
Feb 21, 2002 35.51 35.77 34.05 34.32 3,458,836 -1.38(-3.87%)
Feb 20, 2002 34.86 35.81 34.02 35.71 2,850,269 +1.02(+2.93%)
Feb 19, 2002 34.67 35.43 34.41 34.69 3,164,233 -0.47(-1.33%)
Feb 18, 2002 36.62 36.62 34.67 35.16 5,370,876 +0.00(+0.00%)
Feb 15, 2002 36.62 36.62 34.67 35.16 5,370,876 -1.12(-3.10%)
Feb 14, 2002 36.88 37.56 36.12 36.28 3,914,869 -0.99(-2.65%)
Feb 13, 2002 36.92 37.61 36.88 37.27 3,476,627 +0.88(+2.42%)
Feb 12, 2002 35.74 36.95 35.55 36.39 5,316,587 +1.47(+4.20%)
Feb 11, 2002 35.74 35.74 34.44 34.92 6,617,444 -1.41(-3.87%)
Feb 08, 2002 35.29 36.55 35.29 36.33 4,085,456 +1.04(+2.95%)
Feb 07, 2002 33.60 36.50 33.25 35.29 6,277,447 +1.33(+3.92%)
Feb 06, 2002 34.32 34.40 32.88 33.96 6,259,394 -0.10(-0.29%)
Feb 05, 2002 34.86 35.17 33.41 34.05 5,711,135 -0.77(-2.22%)
Feb 04, 2002 36.27 36.28 34.44 34.83 6,321,141 -2.18(-5.89%)
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.