Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 27.51 28.40 25.89 27.92 6,683,028 +0.18(+0.63%)
Sep 27, 2002 28.79 29.39 27.31 27.75 4,105,004 -1.23(-4.25%)
Sep 26, 2002 28.36 29.27 28.28 28.98 4,455,143 +0.69(+2.43%)
Sep 25, 2002 28.11 28.59 26.70 28.29 6,867,101 +0.90(+3.30%)
Sep 24, 2002 27.72 28.39 26.79 27.39 4,537,051 -0.32(-1.15%)
Sep 23, 2002 27.35 27.96 26.70 27.71 4,026,848 -0.16(-0.57%)
Sep 20, 2002 27.88 28.15 27.31 27.87 5,292,100 -0.02(-0.06%)
Sep 19, 2002 27.99 28.57 27.79 27.88 3,992,209 -0.90(-3.11%)
Sep 18, 2002 28.18 29.67 27.19 28.78 9,221,661 +0.60(+2.13%)
Sep 17, 2002 30.91 30.92 27.75 28.18 8,916,790 -2.74(-8.87%)
Sep 16, 2002 31.03 31.59 29.78 30.92 2,353,184 -0.20(-0.64%)
Sep 13, 2002 30.23 31.67 29.99 31.12 3,710,222 +0.26(+0.83%)
Sep 12, 2002 32.39 32.39 30.83 30.87 5,512,313 -1.92(-5.85%)
Sep 11, 2002 31.99 33.19 31.99 32.79 5,882,835 +1.64(+5.26%)
Sep 10, 2002 30.78 31.48 30.10 31.15 6,336,265 -0.42(-1.34%)
Sep 09, 2002 28.99 31.89 28.95 31.57 7,436,452 +2.38(+8.13%)
Sep 06, 2002 28.63 29.59 28.52 29.20 3,543,281 +1.15(+4.11%)
Sep 05, 2002 28.03 28.64 27.23 28.04 4,289,828 -0.37(-1.29%)
Sep 04, 2002 27.11 28.64 26.74 28.41 3,988,583 +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.