Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 26.41 26.45 25.83 25.83 1,200,280 -0.65(-2.45%)
Nov 27, 2002 25.91 26.55 25.44 26.48 3,899,277 +1.30(+5.16%)
Nov 26, 2002 25.96 26.73 25.07 25.18 5,581,685 -0.59(-2.28%)
Nov 25, 2002 24.42 26.16 24.33 25.77 5,736,071 +1.67(+6.91%)
Nov 22, 2002 25.34 25.60 23.98 24.11 12,360,905 -1.23(-4.86%)
Nov 21, 2002 22.83 25.53 22.78 25.34 11,019,976 +2.88(+12.83%)
Nov 20, 2002 22.19 22.59 22.18 22.46 4,493,530 +0.28(+1.24%)
Nov 19, 2002 22.12 22.53 21.79 22.18 5,547,930 +0.06(+0.28%)
Nov 18, 2002 23.69 23.84 22.09 22.12 8,788,976 -1.57(-6.65%)
Nov 15, 2002 22.94 23.91 22.56 23.69 8,184,387 +0.76(+3.33%)
Nov 14, 2002 24.04 24.04 22.74 22.93 14,048,154 +1.41(+6.53%)
Nov 13, 2002 21.84 22.25 20.74 21.52 7,528,249 -0.31(-1.44%)
Nov 12, 2002 22.43 22.57 21.76 21.84 4,928,688 -0.58(-2.59%)
Nov 11, 2002 22.37 23.02 21.57 22.42 5,400,610 +0.01(+0.03%)
Nov 08, 2002 23.73 24.13 22.23 22.41 6,615,021 -1.25(-5.27%)
Nov 07, 2002 24.84 24.99 23.56 23.66 6,678,345 -1.61(-6.38%)
Nov 06, 2002 25.91 26.03 24.47 25.27 7,786,518 -0.49(-1.90%)
Nov 05, 2002 25.11 25.80 24.69 25.76 5,728,221 +0.48(+1.90%)
Nov 04, 2002 24.53 26.00 24.53 25.28 6,557,846 +1.35(+5.65%)
Nov 01, 2002 23.30 24.08 22.64 23.92 6,236,646 +0.63(+2.72%)
Oct 31, 2002 23.96 24.47 23.21 23.29 3,393,861 -0.66(-2.78%)
Oct 30, 2002 23.30 24.44 22.98 23.95 4,486,072 +0.81(+3.50%)
Oct 29, 2002 23.33 23.50 22.26 23.14 5,212,207 -0.47(-1.98%)
Oct 28, 2002 23.17 24.27 23.17 23.61 6,126,744 +0.44(+1.91%)
Oct 25, 2002 22.78 23.23 21.91 23.17 7,684,467 +1.19(+5.43%)
Oct 24, 2002 24.92 25.02 21.61 21.97 11,756,708 -2.32(-9.53%)
Oct 23, 2002 24.63 24.63 23.06 24.29 5,596,339 -0.34(-1.37%)
Oct 22, 2002 23.66 25.26 23.50 24.63 5,384,909 +0.45(+1.87%)
Oct 21, 2002 22.93 24.20 22.55 24.18 5,328,389 +1.12(+4.84%)
Oct 18, 2002 21.91 23.31 21.53 23.06 5,887,970 +0.92(+4.18%)
Oct 17, 2002 22.93 23.36 21.21 22.13 11,298,000 +0.85(+3.99%)
Oct 16, 2002 22.17 22.50 19.48 21.29 27,471,700 -5.19(-19.60%)
Oct 15, 2002 27.71 27.84 25.81 26.48 9,611,275 +1.90(+7.71%)
Oct 14, 2002 23.24 24.69 23.08 24.58 4,081,923 +1.15(+4.89%)
Oct 11, 2002 22.34 24.38 22.34 23.43 300,920 +1.10(+4.93%)
Oct 10, 2002 20.26 22.55 19.95 22.33 6,903,512 +2.08(+10.26%)
Oct 09, 2002 21.94 21.97 19.99 20.25 9,894,533 -2.44(-10.74%)
Oct 08, 2002 21.67 23.66 21.06 22.69 7,807,321 +1.25(+5.81%)
Oct 07, 2002 22.17 22.47 21.26 21.45 9,352,614 -1.77(-7.64%)
Oct 04, 2002 25.26 25.29 22.84 23.22 8,444,749 -1.57(-6.32%)
Oct 03, 2002 25.82 26.10 24.73 24.79 5,389,227 -0.89(-3.48%)
Oct 02, 2002 27.13 27.35 24.84 25.68 5,607,198 -2.08(-7.49%)
Oct 01, 2002 27.06 27.90 25.87 27.76 3,697,137 +1.07(+4.01%)
Sep 30, 2002 26.29 27.15 24.75 26.69 6,992,218 +0.17(+0.63%)
Sep 27, 2002 27.52 28.09 26.10 26.52 4,294,922 -1.18(-4.25%)
Sep 26, 2002 27.11 27.97 27.03 27.70 4,661,261 +0.66(+2.43%)
Sep 25, 2002 26.87 27.32 25.52 27.04 7,184,807 +0.86(+3.30%)
Sep 24, 2002 26.49 27.13 25.60 26.18 4,746,958 -0.31(-1.15%)
Sep 23, 2002 26.14 26.72 25.52 26.48 4,213,151 -0.15(-0.57%)
Sep 20, 2002 26.65 26.90 26.10 26.64 5,536,940 -0.02(-0.06%)
Sep 19, 2002 26.75 27.31 26.56 26.65 4,176,909 -0.86(-3.11%)
Sep 18, 2002 26.93 28.36 25.99 27.51 9,648,301 +0.57(+2.13%)
Sep 17, 2002 29.54 29.56 26.52 26.93 9,329,325 -2.62(-8.87%)
Sep 16, 2002 29.66 30.19 28.46 29.56 2,462,054 -0.19(-0.64%)
Sep 13, 2002 28.89 30.27 28.66 29.75 3,881,876 +0.24(+0.83%)
Sep 12, 2002 30.95 30.95 29.46 29.50 5,767,340 -1.83(-5.85%)
Sep 11, 2002 30.57 31.72 30.57 31.34 6,155,005 +1.57(+5.26%)
Sep 10, 2002 29.42 30.08 28.77 29.77 6,629,413 -0.41(-1.34%)
Sep 09, 2002 27.71 30.48 27.67 30.18 7,780,499 +2.27(+8.13%)
Sep 06, 2002 27.36 28.28 27.26 27.91 3,707,211 +1.10(+4.11%)
Sep 05, 2002 26.79 27.38 26.03 26.80 4,488,297 -0.35(-1.29%)
Sep 04, 2002 25.91 27.37 25.56 27.16 4,173,115 +1.60(+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.