Capital One Financial (NY: COF )

169.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 30.13 31.78 30.07 31.70 6,900,200 +1.77(+5.91%)
Jul 30, 2002 29.50 30.40 27.55 29.93 11,049,300 +0.58(+1.98%)
Jul 29, 2002 30.50 32.35 28.40 29.35 10,312,400 -1.15(-3.77%)
Jul 26, 2002 33.75 33.75 30.25 30.50 9,581,400 -1.89(-5.84%)
Jul 25, 2002 32.00 34.36 30.99 32.39 7,217,600 -0.92(-2.76%)
Jul 24, 2002 28.00 34.00 26.55 33.31 11,890,300 +2.32(+7.49%)
Jul 23, 2002 34.31 34.55 30.20 30.99 8,538,700 -3.11(-9.12%)
Jul 22, 2002 35.75 37.00 34.10 34.10 9,413,900 -1.11(-3.15%)
Jul 19, 2002 33.48 37.20 33.15 35.21 9,729,600 +4.73(+15.52%)
Jul 17, 2002 38.25 41.75 29.99 30.48 42,692,400 -20.93(-40.71%)
Jul 10, 2002 56.04 56.80 51.35 51.41 8,862,600 -4.04(-7.29%)
Jul 09, 2002 57.60 58.00 55.50 55.45 3,164,800 -2.58(-4.45%)
Jul 08, 2002 59.60 60.65 57.76 58.03 2,865,100 -1.92(-3.20%)
Jul 05, 2002 58.10 60.30 57.90 59.95 1,062,800 +2.47(+4.30%)
Jul 04, 2002 56.00 57.48 54.91 57.48 2,423,800 +0.00(+0.00%)
Jul 03, 2002 56.00 57.48 54.91 57.48 2,423,800 +0.73(+1.29%)
Jul 02, 2002 58.54 58.54 56.70 56.75 2,676,200 -1.78(-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.