Skip to main content

Capital One Financial (NY: COF )

93.27 -1.75 (-1.84%)
Streaming Delayed Price Updated: 2:55 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 28.37 29.30 26.71 28.80 6,479,539 +0.18(+0.63%)
Sep 27, 2002 29.69 30.31 28.17 28.62 3,980,013 -1.27(-4.25%)
Sep 26, 2002 29.26 30.19 29.17 29.89 4,319,490 +0.71(+2.43%)
Sep 25, 2002 28.99 29.49 27.54 29.18 6,658,007 +0.93(+3.30%)
Sep 24, 2002 28.59 29.28 27.63 28.25 4,398,904 -0.33(-1.15%)
Sep 23, 2002 28.21 28.83 27.54 28.58 3,904,236 -0.16(-0.57%)
Sep 20, 2002 28.76 29.03 28.17 28.74 5,130,963 -0.02(-0.06%)
Sep 19, 2002 28.87 29.47 28.66 28.76 3,870,652 -0.92(-3.11%)
Sep 18, 2002 29.07 30.60 28.04 29.68 8,940,874 +0.62(+2.13%)
Sep 17, 2002 31.88 31.89 28.62 29.07 8,645,286 -2.83(-8.87%)
Sep 16, 2002 32.00 32.58 30.72 31.89 2,281,533 -0.21(-0.64%)
Sep 13, 2002 31.18 32.66 30.93 32.10 3,597,251 +0.26(+0.83%)
Sep 12, 2002 33.40 33.40 31.80 31.84 5,344,471 -1.98(-5.85%)
Sep 11, 2002 32.99 34.23 32.99 33.82 5,703,711 +1.69(+5.26%)
Sep 10, 2002 31.75 32.46 31.05 32.13 6,143,335 -0.44(-1.34%)
Sep 09, 2002 29.90 32.89 29.86 32.56 7,210,022 +2.45(+8.13%)
Sep 06, 2002 29.53 30.52 29.42 30.11 3,435,393 +1.19(+4.11%)
Sep 05, 2002 28.91 29.54 28.08 28.93 4,159,208 -0.38(-1.29%)
Sep 04, 2002 27.96 29.54 27.58 29.30 3,867,136 +1.72(+6.25%)
Sep 03, 2002 28.80 28.84 27.56 27.58 4,864,958 -1.84(-6.25%)
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%)
Jun 05, 2002 48.87 50.10 48.87 49.86 2,148,894 -1.64(-3.19%)
May 31, 2002 50.93 51.96 50.89 51.50 1,668,411 +0.68(+1.35%)
May 28, 2002 52.29 52.46 50.75 50.82 2,405,078 -1.52(-2.90%)
May 27, 2002 52.04 52.58 51.86 52.33 1,276,678 +0.00(+0.00%)
May 24, 2002 52.04 52.58 51.86 52.33 1,276,678 +0.09(+0.17%)
May 23, 2002 51.43 52.25 51.05 52.24 1,632,766 +0.82(+1.59%)
May 22, 2002 50.93 51.47 50.51 51.43 1,431,020 +0.29(+0.56%)
May 21, 2002 52.46 52.54 50.68 51.14 2,440,117 -0.65(-1.26%)
May 20, 2002 52.95 53.14 51.72 51.79 2,087,909 -1.16(-2.20%)
May 17, 2002 52.75 53.05 52.04 52.95 2,298,385 +0.21(+0.39%)
May 16, 2002 53.03 53.07 51.57 52.75 3,340,582 -0.43(-0.81%)
May 15, 2002 52.99 53.17 52.25 53.17 2,133,981 -0.15(-0.28%)
May 14, 2002 52.99 53.55 51.92 53.32 3,131,682 +2.17(+4.24%)
May 13, 2002 50.52 51.45 50.01 51.15 2,377,799 +1.42(+2.85%)
May 10, 2002 49.92 51.13 49.49 49.74 3,645,991 -0.18(-0.36%)
May 09, 2002 51.05 51.14 49.90 49.92 2,046,080 -1.64(-3.18%)
May 08, 2002 49.49 51.71 49.45 51.56 3,557,484 +3.47(+7.22%)
May 07, 2002 47.96 48.89 47.68 48.09 2,679,085 +0.74(+1.57%)
May 06, 2002 49.12 49.62 47.34 47.34 2,752,558 -1.93(-3.92%)
May 03, 2002 49.49 49.65 48.87 49.27 2,880,347 -0.66(-1.32%)
May 02, 2002 48.92 50.07 48.61 49.93 3,833,310 +1.02(+2.09%)
May 01, 2002 49.12 49.27 47.18 48.91 4,277,056 -0.49(-0.99%)
Apr 30, 2002 48.72 49.74 48.72 49.40 4,797,912 +0.94(+1.94%)
Apr 29, 2002 51.14 51.18 48.29 48.46 5,877,087 -2.72(-5.32%)
Apr 26, 2002 52.06 52.46 51.05 51.18 2,786,991 -0.68(-1.32%)
Apr 25, 2002 53.13 53.13 51.58 51.86 3,967,767 -1.25(-2.36%)
Apr 24, 2002 53.98 54.31 52.70 53.12 4,097,254 -0.91(-1.68%)
Apr 23, 2002 53.36 54.49 53.25 54.02 3,292,691 +0.43(+0.80%)
Apr 22, 2002 53.61 54.30 53.22 53.60 3,531,538 -0.64(-1.17%)
Apr 19, 2002 53.94 54.27 53.32 54.23 3,318,395 +0.54(+1.01%)
Apr 18, 2002 52.79 53.74 52.62 53.69 7,502,701 +0.97(+1.85%)
Apr 17, 2002 52.59 54.85 52.10 52.71 11,471,802 +0.12(+0.24%)
Apr 16, 2002 51.55 52.78 51.55 52.59 2,465,699 +1.48(+2.89%)
Apr 15, 2002 51.96 52.25 50.93 51.11 1,493,338 -0.40(-0.77%)
Apr 12, 2002 51.80 52.32 51.30 51.51 2,617,252 +0.14(+0.27%)
Apr 11, 2002 53.12 53.61 50.81 51.37 3,835,007 -1.75(-3.29%)
Apr 10, 2002 52.79 53.15 52.10 53.12 2,468,730 +1.15(+2.22%)
Apr 09, 2002 52.04 53.11 51.76 51.96 2,463,759 +0.20(+0.38%)
Apr 08, 2002 50.31 51.80 50.27 51.76 2,347,973 +1.07(+2.12%)
Apr 05, 2002 51.22 52.09 50.52 50.69 3,347,978 -0.23(-0.45%)
Apr 04, 2002 50.31 51.22 50.23 50.92 2,771,229 -0.17(-0.34%)
Apr 03, 2002 52.70 52.70 50.15 51.10 3,476,009 -1.68(-3.19%)
Apr 02, 2002 52.25 53.60 52.09 52.78 3,568,638 +0.32(+0.61%)
Apr 01, 2002 52.66 53.61 51.51 52.46 1,671,806 -0.21(-0.39%)
Mar 29, 2002 52.72 53.54 51.92 52.66 2,103,428 +0.00(+0.00%)
Mar 28, 2002 52.72 53.54 51.92 52.66 2,091,304 -0.06(-0.11%)
Mar 27, 2002 51.76 52.72 51.57 52.72 2,379,254 +0.96(+1.86%)
Mar 26, 2002 49.96 51.99 49.96 51.76 3,568,032 +1.82(+3.65%)
Mar 25, 2002 52.17 52.42 49.77 49.93 3,468,007 -2.33(-4.47%)
Mar 22, 2002 51.36 52.62 50.98 52.27 2,710,487 +0.91(+1.77%)
Mar 21, 2002 51.26 51.44 50.11 51.36 2,493,464 +0.10(+0.19%)
Mar 20, 2002 52.21 52.37 51.14 51.26 2,437,207 -1.37(-2.60%)
Mar 19, 2002 51.80 52.87 51.67 52.63 3,589,856 +1.10(+2.13%)
Mar 18, 2002 51.19 52.21 50.93 51.53 3,266,382 +0.35(+0.69%)
Mar 15, 2002 49.49 51.26 49.47 51.18 2,480,006 +1.88(+3.81%)
Mar 14, 2002 49.24 49.69 48.82 49.30 3,158,113 +0.14(+0.29%)
Mar 13, 2002 49.82 49.98 48.99 49.16 4,769,541 -1.19(-2.36%)
Mar 12, 2002 49.41 50.85 49.32 50.35 5,911,520 +0.14(+0.28%)
Mar 11, 2002 48.50 50.64 48.50 50.21 6,617,391 +1.99(+4.12%)
Mar 08, 2002 49.49 49.65 47.69 48.22 6,164,431 +0.22(+0.46%)
Mar 07, 2002 48.00 48.21 47.51 47.99 5,708,682 +0.90(+1.91%)
Mar 06, 2002 46.06 47.38 46.00 47.10 2,679,449 +0.74(+1.60%)
Mar 05, 2002 45.03 47.59 44.96 46.35 7,550,834 +0.82(+1.81%)
Mar 04, 2002 43.30 45.72 43.26 45.53 6,829,928 +3.80(+9.11%)
Mar 01, 2002 40.79 42.06 40.29 41.73 2,610,826 +1.09(+2.68%)
Feb 28, 2002 40.50 41.49 40.45 40.64 3,772,689 +0.31(+0.76%)
Feb 27, 2002 39.80 41.16 39.67 40.33 3,936,002 +1.25(+3.21%)
Feb 26, 2002 38.68 39.30 37.73 39.08 351,601 +0.31(+0.81%)
Feb 25, 2002 36.41 38.77 36.41 38.77 3,228,797 +2.40(+6.60%)
Feb 22, 2002 37.16 37.28 35.62 36.37 4,236,318 -0.67(-1.80%)
Feb 21, 2002 38.31 38.59 36.74 37.03 3,205,640 -1.49(-3.87%)
Feb 20, 2002 37.61 38.63 36.70 38.53 2,641,622 +1.10(+2.93%)
Feb 19, 2002 37.40 38.23 37.12 37.43 2,932,602 -0.50(-1.33%)
Feb 18, 2002 39.51 39.51 37.41 37.93 4,977,714 +0.00(+0.00%)
Feb 15, 2002 39.51 39.51 37.41 37.93 4,977,714 -1.21(-3.10%)
Feb 14, 2002 39.80 40.52 38.97 39.14 3,628,289 -1.06(-2.65%)
Feb 13, 2002 39.84 40.58 39.80 40.21 3,222,128 +0.95(+2.42%)
Feb 12, 2002 38.56 39.87 38.35 39.26 4,927,398 +1.58(+4.20%)
Feb 11, 2002 38.56 38.57 37.16 37.68 6,133,029 -1.52(-3.87%)
Feb 08, 2002 38.07 39.44 38.07 39.19 3,786,389 +1.12(+2.95%)
Feb 07, 2002 36.25 39.38 35.88 38.07 5,817,921 +1.44(+3.92%)
Feb 06, 2002 37.03 37.12 35.47 36.64 5,801,190 -0.11(-0.29%)
Feb 05, 2002 37.61 37.95 36.04 36.74 5,293,064 -0.83(-2.22%)
Feb 04, 2002 39.14 39.14 37.16 37.58 5,858,416 -2.35(-5.89%)
Feb 01, 2002 40.70 40.74 38.98 39.93 6,239,116 -1.45(-3.51%)
Jan 31, 2002 39.61 41.38 39.48 41.38 4,197,521 +1.87(+4.74%)
Jan 30, 2002 39.18 40.48 37.00 39.51 10,571,701 +0.65(+1.68%)
Jan 29, 2002 42.28 42.28 38.56 38.86 8,265,192 -3.42(-8.10%)
Jan 28, 2002 42.54 43.01 41.69 42.28 5,105,503 -1.64(-3.74%)
Jan 25, 2002 43.43 44.07 43.43 43.92 1,872,462 +0.45(+1.04%)
Jan 24, 2002 42.93 44.13 42.93 43.47 2,771,835 +0.58(+1.35%)
Jan 23, 2002 43.85 44.12 42.89 42.89 3,167,812 -0.96(-2.18%)
Jan 22, 2002 44.54 44.93 43.80 43.85 2,804,328 -1.39(-3.06%)
Jan 21, 2002 45.16 45.65 44.95 45.23 3,042,569 +0.00(+0.00%)
Jan 18, 2002 45.16 45.65 44.95 45.23 3,042,569 -0.46(-1.01%)
Jan 17, 2002 45.16 46.11 44.83 45.69 3,405,689 +1.11(+2.48%)
Jan 16, 2002 44.21 45.78 43.60 44.59 5,662,367 +0.42(+0.95%)
Jan 15, 2002 43.22 44.94 43.10 44.17 3,390,291 +1.03(+2.39%)
Jan 14, 2002 43.07 43.71 42.81 43.14 2,185,266 -0.10(-0.23%)
Jan 11, 2002 44.04 44.05 43.05 43.24 2,509,831 -0.85(-1.93%)
Jan 10, 2002 44.66 45.32 43.71 44.09 3,180,421 -0.41(-0.93%)
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.