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%)
Sep 03, 2002 27.92 27.96 26.73 26.74 5,017,742 -1.78(-6.25%)
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%)
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.