Skip to main content

Capital One Financial (NY: COF )

137.15 +0.88 (+0.65%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 28.15 29.15 27.93 28.52 2,740,588 +0.13(+0.45%)
Aug 29, 2002 27.79 28.71 27.19 28.40 5,088,895 +0.14(+0.51%)
Aug 28, 2002 28.35 28.45 27.83 28.25 3,686,088 -0.38(-1.31%)
Aug 27, 2002 29.45 30.08 28.39 28.63 3,803,384 -0.66(-2.27%)
Aug 26, 2002 28.79 29.47 28.11 29.29 3,389,720 +0.46(+1.58%)
Aug 23, 2002 29.73 29.63 28.64 28.84 3,865,034 -0.90(-3.01%)
Aug 22, 2002 28.51 30.39 27.91 29.73 6,967,265 +1.52(+5.39%)
Aug 21, 2002 28.07 28.70 27.51 28.21 4,050,983 +0.24(+0.86%)
Aug 20, 2002 27.63 28.31 26.95 27.97 4,269,069 +1.98(+7.63%)
Aug 16, 2002 25.67 26.71 24.95 25.99 5,071,888 -0.20(-0.76%)
Aug 15, 2002 24.95 26.47 24.71 26.19 8,236,519 +1.36(+5.48%)
Aug 14, 2002 21.43 24.87 21.03 24.83 11,206,573 +1.48(+6.34%)
Aug 13, 2002 23.27 24.05 22.85 23.35 6,199,711 +0.26(+1.11%)
Aug 12, 2002 22.59 23.15 21.84 23.09 5,625,608 +2.88(+14.24%)
Aug 07, 2002 21.37 21.99 19.23 20.22 14,907,918 -1.14(-5.35%)
Aug 06, 2002 20.39 22.03 20.27 21.36 10,548,687 +1.61(+8.14%)
Aug 05, 2002 22.91 23.09 19.35 19.75 11,722,403 -3.12(-13.64%)
Aug 02, 2002 24.03 24.09 22.41 22.87 4,357,104 -1.12(-4.67%)
Aug 01, 2002 25.43 25.43 23.80 23.99 5,136,039 -1.36(-5.36%)
Jul 31, 2002 24.09 25.41 24.05 25.35 8,628,675 +1.42(+5.91%)
Jul 30, 2002 23.59 24.31 22.03 23.93 13,817,110 +0.46(+1.98%)
Jul 29, 2002 24.39 25.87 22.71 23.47 12,895,619 -0.92(-3.77%)
Jul 26, 2002 26.99 26.99 24.19 24.39 11,981,506 -1.51(-5.84%)
Jul 25, 2002 25.59 27.48 24.78 25.90 9,025,583 -0.74(-2.76%)
Jul 24, 2002 22.39 27.19 21.23 26.64 14,868,777 +1.86(+7.49%)
Jul 23, 2002 27.44 27.63 24.15 24.78 10,677,614 -2.49(-9.12%)
Jul 22, 2002 28.59 29.59 27.27 27.27 11,772,048 -0.89(-3.15%)
Jul 19, 2002 26.77 29.75 26.51 28.16 12,166,830 +3.78(+15.52%)
Jul 17, 2002 30.59 33.39 23.98 24.37 53,386,692 -16.74(-40.71%)
Jul 10, 2002 44.81 45.42 41.06 41.11 11,082,649 -3.23(-7.29%)
Jul 09, 2002 46.06 46.38 44.38 44.34 3,957,571 -2.06(-4.45%)
Jul 08, 2002 47.66 48.50 46.19 46.41 3,582,797 -1.54(-3.20%)
Jul 05, 2002 46.46 48.22 46.30 47.94 1,329,027 +1.98(+4.30%)
Jul 04, 2002 44.78 45.97 43.91 45.97 3,030,953 +0.00(+0.00%)
Jul 03, 2002 44.78 45.97 43.91 45.97 3,030,953 +0.58(+1.29%)
Jul 02, 2002 46.81 46.81 45.34 45.38 3,346,578 -1.42(-3.04%)
Jul 01, 2002 48.62 48.86 46.61 46.81 3,578,795 -2.02(-4.13%)
Jun 28, 2002 47.27 49.50 47.18 48.82 3,837,023 +1.56(+3.30%)
Jun 27, 2002 46.26 47.38 45.78 47.26 3,273,174 +1.84(+4.05%)
Jun 26, 2002 45.14 45.66 44.47 45.42 3,297,809 -0.61(-1.32%)
Jun 25, 2002 46.41 47.97 45.98 46.03 2,530,629 +0.17(+0.37%)
Jun 21, 2002 45.42 45.90 44.97 45.86 24,722,314 +0.24(+0.53%)
Jun 20, 2002 46.96 46.96 45.54 45.62 3,584,798 -1.34(-2.84%)
Jun 19, 2002 47.18 47.46 46.62 46.96 3,546,157 -0.86(-1.79%)
Jun 18, 2002 47.18 48.05 47.02 47.81 3,320,193 +0.15(+0.32%)
Jun 17, 2002 45.50 47.66 45.42 47.66 4,479,778 +3.17(+7.14%)
Jun 14, 2002 43.34 44.57 41.58 44.49 4,568,438 -1.10(-2.40%)
Jun 12, 2002 47.26 47.34 45.09 45.58 5,019,492 -1.59(-3.37%)
Jun 11, 2002 48.22 48.97 47.05 47.17 2,241,639 -0.65(-1.35%)
Jun 10, 2002 48.06 48.10 46.85 47.82 2,078,325 -0.16(-0.33%)
Jun 07, 2002 47.18 48.13 46.60 47.98 2,407,955 +0.18(+0.37%)
Jun 06, 2002 48.38 48.48 47.57 47.80 2,148,728 -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.