Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 47.26 49.49 47.18 48.81 3,837,514 +1.56(+3.30%)
Jun 27, 2002 46.26 47.38 45.78 47.26 3,273,593 +1.84(+4.05%)
Jun 26, 2002 45.14 45.66 44.46 45.42 3,298,231 -0.61(-1.32%)
Jun 25, 2002 46.41 47.96 45.98 46.02 2,530,953 +0.17(+0.37%)
Jun 21, 2002 45.42 45.90 44.97 45.86 24,725,478 +0.24(+0.53%)
Jun 20, 2002 46.95 46.95 45.54 45.62 3,585,256 -1.34(-2.84%)
Jun 19, 2002 47.18 47.46 46.62 46.95 3,546,611 -0.86(-1.79%)
Jun 18, 2002 47.18 48.05 47.02 47.81 3,320,618 +0.15(+0.32%)
Jun 17, 2002 45.50 47.66 45.42 47.66 4,480,351 +3.17(+7.14%)
Jun 14, 2002 43.34 44.57 41.58 44.48 4,569,023 -1.10(-2.40%)
Jun 12, 2002 47.26 47.34 45.08 45.58 5,020,135 -1.59(-3.37%)
Jun 11, 2002 48.21 48.97 47.05 47.17 2,241,926 -0.65(-1.35%)
Jun 10, 2002 48.05 48.09 46.84 47.81 2,078,591 -0.16(-0.33%)
Jun 07, 2002 47.18 48.13 46.59 47.97 2,408,264 +0.18(+0.37%)
Jun 06, 2002 48.37 48.48 47.57 47.80 2,149,003 -0.54(-1.11%)
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.