Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 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%)
Nov 01, 2002 24.37 25.19 23.68 25.03 5,961,629 +0.66(+2.72%)
Oct 31, 2002 25.07 25.60 24.28 24.36 3,244,202 -0.70(-2.78%)
Oct 30, 2002 24.37 25.57 24.04 25.06 4,288,251 +0.85(+3.50%)
Oct 29, 2002 24.40 24.59 23.28 24.21 4,982,365 -0.49(-1.97%)
Oct 28, 2002 24.24 25.39 24.24 24.70 5,856,574 +0.46(+1.91%)
Oct 25, 2002 23.83 24.30 22.92 24.24 7,345,605 +1.25(+5.43%)
Oct 24, 2002 26.07 26.18 22.61 22.99 11,238,274 -2.42(-9.53%)
Oct 23, 2002 25.77 25.77 24.12 25.41 5,349,558 -0.35(-1.37%)
Oct 22, 2002 24.75 26.43 24.59 25.76 5,147,452 +0.47(+1.87%)
Oct 21, 2002 23.99 25.31 23.59 25.29 5,093,423 +1.17(+4.84%)
Oct 18, 2002 22.92 24.39 22.52 24.12 5,628,329 +0.97(+4.18%)
Oct 17, 2002 23.99 24.44 22.19 23.16 10,799,794 +0.89(+3.99%)
Oct 16, 2002 23.19 23.54 20.38 22.27 26,260,284 -5.43(-19.60%)
Oct 15, 2002 28.98 29.13 27.00 27.70 9,187,447 +1.98(+7.71%)
Oct 14, 2002 24.32 25.83 24.15 25.71 3,901,923 +1.20(+4.89%)
Oct 11, 2002 23.37 25.51 23.37 24.52 287,650 +1.15(+4.93%)
Oct 10, 2002 21.20 23.59 20.87 23.36 6,599,088 +2.17(+10.26%)
Oct 09, 2002 22.96 22.99 20.92 21.19 9,458,214 -2.55(-10.74%)
Oct 08, 2002 22.67 24.75 22.03 23.74 7,463,042 +1.30(+5.81%)
Oct 07, 2002 23.19 23.51 22.24 22.44 8,940,193 -1.86(-7.64%)
Oct 04, 2002 26.43 26.46 23.89 24.29 8,072,362 -1.64(-6.32%)
Oct 03, 2002 27.01 27.31 25.87 25.93 5,151,579 -0.94(-3.48%)
Oct 02, 2002 28.39 28.61 25.99 26.87 5,359,938 -2.17(-7.49%)
Oct 01, 2002 28.31 29.18 27.07 29.04 3,534,105 +1.12(+4.01%)
Sep 30, 2002 27.51 28.40 25.89 27.92 6,683,883 +0.18(+0.63%)
Sep 27, 2002 28.78 29.38 27.31 27.75 4,105,530 -1.23(-4.25%)
Sep 26, 2002 28.36 29.26 28.28 28.98 4,455,713 +0.69(+2.43%)
Sep 25, 2002 28.11 28.59 26.70 28.29 6,867,980 +0.90(+3.30%)
Sep 24, 2002 27.71 28.39 26.79 27.39 4,537,631 -0.32(-1.15%)
Sep 23, 2002 27.35 27.95 26.70 27.71 4,027,364 -0.16(-0.57%)
Sep 20, 2002 27.88 28.15 27.31 27.87 5,292,778 -0.02(-0.06%)
Sep 19, 2002 27.99 28.57 27.79 27.88 3,992,720 -0.90(-3.11%)
Sep 18, 2002 28.18 29.66 27.19 28.78 9,222,841 +0.60(+2.13%)
Sep 17, 2002 30.90 30.92 27.75 28.18 8,917,931 -2.74(-8.87%)
Sep 16, 2002 31.02 31.58 29.78 30.92 2,353,485 -0.20(-0.64%)
Sep 13, 2002 30.22 31.66 29.98 31.12 3,710,697 +0.26(+0.83%)
Sep 12, 2002 32.38 32.38 30.82 30.86 5,513,018 -1.92(-5.85%)
Sep 11, 2002 31.98 33.18 31.98 32.78 5,883,588 +1.64(+5.26%)
Sep 10, 2002 30.78 31.47 30.10 31.14 6,337,076 -0.42(-1.34%)
Sep 09, 2002 28.98 31.89 28.94 31.57 7,437,403 +2.37(+8.13%)
Sep 06, 2002 28.62 29.58 28.52 29.19 3,543,735 +1.15(+4.11%)
Sep 05, 2002 28.03 28.64 27.23 28.04 4,290,377 -0.37(-1.29%)
Sep 04, 2002 27.11 28.63 26.74 28.41 3,989,093 +1.67(+6.25%)
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.