Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 29.03 30.06 28.81 29.42 2,657,140 +0.13(+0.45%)
Aug 29, 2002 28.66 29.61 28.04 29.29 4,933,945 +0.15(+0.51%)
Aug 28, 2002 29.24 29.35 28.70 29.14 3,573,852 -0.39(-1.31%)
Aug 27, 2002 30.38 31.02 29.28 29.53 3,687,577 -0.68(-2.27%)
Aug 26, 2002 29.69 30.39 28.99 30.21 3,286,508 +0.47(+1.58%)
Aug 23, 2002 30.67 30.56 29.54 29.74 3,747,349 -0.92(-3.01%)
Aug 22, 2002 29.40 31.34 28.79 30.67 6,755,122 +1.57(+5.39%)
Aug 21, 2002 28.95 29.60 28.37 29.10 3,927,636 +0.25(+0.86%)
Aug 20, 2002 28.50 29.20 27.80 28.85 4,139,082 +2.05(+7.63%)
Aug 16, 2002 26.48 27.55 25.73 26.81 4,917,456 -0.21(-0.76%)
Aug 15, 2002 25.73 27.30 25.49 27.01 7,985,729 +1.40(+5.48%)
Aug 14, 2002 22.10 25.65 21.69 25.61 10,865,349 +1.53(+6.34%)
Aug 13, 2002 24.00 24.81 23.56 24.08 6,010,938 +0.26(+1.11%)
Aug 12, 2002 23.30 23.88 22.53 23.82 5,454,316 +2.97(+14.24%)
Aug 07, 2002 22.04 22.68 19.84 20.85 14,453,993 -1.18(-5.35%)
Aug 06, 2002 21.03 22.72 20.91 22.03 10,227,495 +1.66(+8.14%)
Aug 05, 2002 23.63 23.82 19.96 20.37 11,365,473 -3.22(-13.64%)
Aug 02, 2002 24.79 24.84 23.11 23.59 4,224,437 -1.15(-4.67%)
Aug 01, 2002 26.23 26.23 24.55 24.74 4,979,653 -1.40(-5.36%)
Jul 31, 2002 24.85 26.21 24.80 26.15 8,365,944 +1.46(+5.91%)
Jul 30, 2002 24.33 25.07 22.72 24.69 13,396,398 +0.48(+1.98%)
Jul 29, 2002 25.16 26.68 23.42 24.21 12,502,966 -0.95(-3.77%)
Jul 26, 2002 27.84 27.84 24.95 25.16 11,616,686 -1.56(-5.84%)
Jul 25, 2002 26.39 28.34 25.56 26.72 8,750,767 -0.76(-2.76%)
Jul 24, 2002 23.09 28.04 21.90 27.47 14,416,044 +1.91(+7.49%)
Jul 23, 2002 28.30 28.50 24.91 25.56 10,352,495 -2.57(-9.12%)
Jul 22, 2002 29.49 30.52 28.13 28.13 11,413,606 -0.92(-3.15%)
Jul 19, 2002 27.61 30.68 27.34 29.04 11,796,367 +3.90(+15.52%)
Jul 17, 2002 31.55 34.44 24.74 25.14 51,761,144 -17.26(-40.71%)
Jul 10, 2002 46.22 46.85 42.35 42.40 10,745,198 -3.33(-7.29%)
Jul 09, 2002 47.51 47.84 45.78 45.73 3,837,068 -2.13(-4.45%)
Jul 08, 2002 49.16 50.02 47.64 47.86 3,473,706 -1.58(-3.20%)
Jul 05, 2002 47.92 49.74 47.76 49.45 1,288,560 +2.04(+4.30%)
Jul 04, 2002 46.19 47.41 45.29 47.41 2,938,665 +0.00(+0.00%)
Jul 03, 2002 46.19 47.41 45.29 47.41 2,938,665 +0.60(+1.29%)
Jul 02, 2002 48.28 48.28 46.77 46.81 3,244,679 -1.47(-3.04%)
Jul 01, 2002 50.15 50.40 48.07 48.28 3,469,826 -2.08(-4.13%)
Jun 28, 2002 48.75 51.05 48.66 50.35 3,720,191 +1.61(+3.30%)
Jun 27, 2002 47.71 48.87 47.22 48.75 3,173,510 +1.90(+4.05%)
Jun 26, 2002 46.56 47.10 45.87 46.85 3,197,395 -0.63(-1.32%)
Jun 25, 2002 47.87 49.47 47.43 47.48 2,453,575 +0.17(+0.37%)
Jun 21, 2002 46.85 47.34 46.39 47.30 23,969,554 +0.25(+0.53%)
Jun 20, 2002 48.43 48.43 46.97 47.05 3,475,646 -1.38(-2.84%)
Jun 19, 2002 48.66 48.95 48.09 48.43 3,438,182 -0.88(-1.79%)
Jun 18, 2002 48.66 49.56 48.50 49.31 3,219,097 +0.16(+0.32%)
Jun 17, 2002 46.93 49.16 46.85 49.16 4,343,375 +3.27(+7.14%)
Jun 14, 2002 44.70 45.97 42.89 45.88 4,429,336 -1.13(-2.40%)
Jun 12, 2002 48.75 48.83 46.50 47.01 4,866,656 -1.64(-3.37%)
Jun 11, 2002 49.74 50.51 48.53 48.65 2,173,385 -0.67(-1.35%)
Jun 10, 2002 49.57 49.61 48.32 49.32 2,015,043 -0.16(-0.33%)
Jun 07, 2002 48.66 49.64 48.06 49.49 2,334,637 +0.18(+0.37%)
Jun 06, 2002 49.90 50.01 49.07 49.31 2,083,302 -0.55(-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.