Capital One Financial (NY: COF )

167.84 USD +2.15 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 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%)
Jul 01, 2002 60.80 61.10 58.28 58.53 2,861,900 -2.52(-4.13%)
Jun 28, 2002 59.11 61.90 59.00 61.05 3,068,400 +1.95(+3.30%)
Jun 27, 2002 57.85 59.25 57.25 59.10 2,617,500 +2.30(+4.05%)
Jun 26, 2002 56.45 57.10 55.61 56.80 2,637,200 -0.76(-1.32%)
Jun 25, 2002 58.04 59.98 57.50 57.56 2,023,700 +0.21(+0.37%)
Jun 21, 2002 56.80 57.40 56.24 57.35 19,770,000 +0.30(+0.53%)
Jun 20, 2002 58.72 58.72 56.95 57.05 2,866,700 -1.67(-2.84%)
Jun 19, 2002 59.00 59.35 58.30 58.72 2,835,800 -1.07(-1.79%)
Jun 18, 2002 59.00 60.09 58.80 59.79 2,655,100 +0.19(+0.32%)
Jun 17, 2002 56.90 59.60 56.80 59.60 3,582,400 +3.97(+7.14%)
Jun 14, 2002 54.20 55.74 52.00 55.63 3,653,300 -1.37(-2.40%)
Jun 12, 2002 59.10 59.20 56.38 57.00 4,014,000 -1.99(-3.37%)
Jun 11, 2002 60.30 61.24 58.84 58.99 1,792,600 -0.81(-1.35%)
Jun 10, 2002 60.10 60.15 58.58 59.80 1,662,000 -0.20(-0.33%)
Jun 07, 2002 59.00 60.19 58.27 60.00 1,925,600 +0.22(+0.37%)
Jun 06, 2002 60.50 60.63 59.49 59.78 1,718,300 -0.67(-1.11%)
Jun 05, 2002 59.25 60.74 59.25 60.45 1,772,400 -1.99(-3.19%)
May 31, 2002 61.75 63.00 61.70 62.44 1,376,100 +0.83(+1.35%)
May 28, 2002 63.40 63.60 61.53 61.61 1,983,700 -1.84(-2.90%)
May 27, 2002 63.09 63.75 62.88 63.45 1,053,000 +0.00(+0.00%)
May 24, 2002 63.09 63.75 62.88 63.45 1,053,000 +0.11(+0.17%)
May 23, 2002 62.36 63.35 61.89 63.34 1,346,700 +0.99(+1.59%)
May 22, 2002 61.75 62.40 61.24 62.35 1,180,300 +0.35(+0.56%)
May 21, 2002 63.60 63.70 61.44 62.00 2,012,600 -0.79(-1.26%)
May 20, 2002 64.20 64.43 62.71 62.79 1,722,100 -1.41(-2.20%)
May 17, 2002 63.95 64.32 63.10 64.20 1,895,700 +0.25(+0.39%)
May 16, 2002 64.30 64.34 62.52 63.95 2,755,300 -0.52(-0.81%)
May 15, 2002 64.25 64.47 63.35 64.47 1,760,100 -0.18(-0.28%)
May 14, 2002 64.25 64.93 62.95 64.65 2,583,000 +2.63(+4.24%)
May 13, 2002 61.25 62.38 60.63 62.02 1,961,200 +1.72(+2.85%)
May 10, 2002 60.53 61.99 60.00 60.30 3,007,200 -0.22(-0.36%)
May 09, 2002 61.90 62.00 60.50 60.52 1,687,600 -1.99(-3.18%)
May 08, 2002 60.00 62.70 59.95 62.51 2,934,200 +4.21(+7.22%)
May 07, 2002 58.15 59.27 57.81 58.30 2,209,700 +0.90(+1.57%)
May 06, 2002 59.55 60.16 57.40 57.40 2,270,300 -2.34(-3.92%)
May 03, 2002 60.00 60.20 59.25 59.74 2,375,700 -0.80(-1.32%)
May 02, 2002 59.31 60.70 58.94 60.54 3,161,700 +1.24(+2.09%)
May 01, 2002 59.55 59.74 57.20 59.30 3,527,700 -0.59(-0.99%)
Apr 30, 2002 59.07 60.30 59.07 59.89 3,957,300 +1.14(+1.94%)
Apr 29, 2002 62.00 62.05 58.55 58.75 4,847,400 -3.30(-5.32%)
Apr 26, 2002 63.12 63.60 61.90 62.05 2,298,700 -0.83(-1.32%)
Apr 25, 2002 64.41 64.41 62.54 62.88 3,272,600 -1.52(-2.36%)
Apr 24, 2002 65.45 65.85 63.90 64.40 3,379,400 -1.10(-1.68%)
Apr 23, 2002 64.70 66.06 64.56 65.50 2,715,800 +0.52(+0.80%)
Apr 22, 2002 65.00 65.84 64.52 64.98 2,912,800 -0.77(-1.17%)
Apr 19, 2002 65.40 65.80 64.65 65.75 2,737,000 +0.66(+1.01%)
Apr 18, 2002 64.00 65.16 63.80 65.09 6,188,200 +1.18(+1.85%)
Apr 17, 2002 63.76 66.50 63.17 63.91 9,461,900 +0.15(+0.24%)
Apr 16, 2002 62.50 63.99 62.50 63.76 2,033,700 +1.79(+2.89%)
Apr 15, 2002 63.00 63.35 61.75 61.97 1,231,700 -0.48(-0.77%)
Apr 12, 2002 62.80 63.43 62.20 62.45 2,158,700 +0.17(+0.27%)
Apr 11, 2002 64.40 65.00 61.60 62.28 3,163,100 -2.12(-3.29%)
Apr 10, 2002 64.00 64.44 63.17 64.40 2,036,200 +1.40(+2.22%)
Apr 09, 2002 63.10 64.39 62.76 63.00 2,032,100 +0.24(+0.38%)
Apr 08, 2002 61.00 62.80 60.95 62.76 1,936,600 +1.30(+2.12%)
Apr 05, 2002 62.10 63.15 61.25 61.46 2,761,400 -0.28(-0.45%)
Apr 04, 2002 61.00 62.10 60.90 61.74 2,285,700 -0.21(-0.34%)
Apr 03, 2002 63.89 63.90 60.80 61.95 2,867,000 -2.04(-3.19%)
Apr 02, 2002 63.35 64.99 63.15 63.99 2,943,400 +0.39(+0.61%)
Apr 01, 2002 63.85 65.00 62.45 63.60 1,378,900 -0.25(-0.39%)
Mar 29, 2002 63.92 64.91 62.95 63.85 1,734,900 +0.00(+0.00%)
Mar 28, 2002 63.92 64.91 62.95 63.85 1,724,900 -0.07(-0.11%)
Mar 27, 2002 62.75 63.92 62.52 63.92 1,962,400 +1.17(+1.86%)
Mar 26, 2002 60.57 63.03 60.57 62.75 2,942,900 +2.21(+3.65%)
Mar 25, 2002 63.25 63.55 60.34 60.54 2,860,400 -2.83(-4.47%)
Mar 22, 2002 62.27 63.80 61.81 63.37 2,235,600 +1.10(+1.77%)
Mar 21, 2002 62.15 62.37 60.75 62.27 2,056,600 +0.12(+0.19%)
Mar 20, 2002 63.30 63.49 62.00 62.15 2,010,200 -1.66(-2.60%)
Mar 19, 2002 62.80 64.10 62.65 63.81 2,960,900 +1.33(+2.13%)
Mar 18, 2002 62.06 63.30 61.75 62.48 2,694,100 +0.43(+0.69%)
Mar 15, 2002 60.00 62.15 59.98 62.05 2,045,500 +2.28(+3.81%)
Mar 14, 2002 59.70 60.25 59.19 59.77 2,604,800 +0.17(+0.29%)
Mar 13, 2002 60.40 60.60 59.40 59.60 3,933,900 -1.44(-2.36%)
Mar 12, 2002 59.90 61.65 59.80 61.04 4,875,800 +0.17(+0.28%)
Mar 11, 2002 58.80 61.40 58.80 60.87 5,458,000 +2.41(+4.12%)
Mar 08, 2002 60.00 60.20 57.82 58.46 5,084,400 +0.27(+0.46%)
Mar 07, 2002 58.20 58.45 57.60 58.19 4,708,500 +1.09(+1.91%)
Mar 06, 2002 55.85 57.45 55.77 57.10 2,210,000 +0.90(+1.60%)
Mar 05, 2002 54.60 57.70 54.51 56.20 6,227,900 +1.00(+1.81%)
Mar 04, 2002 52.50 55.43 52.45 55.20 5,633,300 +4.61(+9.11%)
Mar 01, 2002 49.45 51.00 48.85 50.59 2,153,400 +1.32(+2.68%)
Feb 28, 2002 49.10 50.30 49.04 49.27 3,111,700 +0.37(+0.76%)
Feb 27, 2002 48.25 49.90 48.10 48.90 3,246,400 +1.52(+3.21%)
Feb 26, 2002 46.90 47.65 45.75 47.38 290,000 +0.38(+0.81%)
Feb 25, 2002 44.15 47.00 44.15 47.00 2,663,100 +2.91(+6.60%)
Feb 22, 2002 45.05 45.20 43.19 44.09 3,494,100 -0.81(-1.80%)
Feb 21, 2002 46.45 46.79 44.54 44.90 2,644,000 -1.81(-3.87%)
Feb 20, 2002 45.60 46.84 44.50 46.71 2,178,800 +1.33(+2.93%)
Feb 19, 2002 45.35 46.35 45.01 45.38 2,418,800 -0.61(-1.33%)
Feb 18, 2002 47.90 47.90 45.36 45.99 4,105,600 +0.00(+0.00%)
Feb 15, 2002 47.90 47.90 45.36 45.99 4,105,600 -1.47(-3.10%)
Feb 14, 2002 48.25 49.13 47.25 47.46 2,992,600 -1.29(-2.65%)
Feb 13, 2002 48.30 49.20 48.25 48.75 2,657,600 +1.15(+2.42%)
Feb 12, 2002 46.75 48.34 46.50 47.60 4,064,100 +1.92(+4.20%)
Feb 11, 2002 46.75 46.76 45.05 45.68 5,058,500 -1.84(-3.87%)
Feb 08, 2002 46.16 47.82 46.16 47.52 3,123,000 +1.36(+2.95%)
Feb 07, 2002 43.95 47.75 43.50 46.16 4,798,600 +1.74(+3.92%)
Feb 06, 2002 44.90 45.00 43.01 44.42 4,784,800 -0.13(-0.29%)
Feb 05, 2002 45.60 46.01 43.70 44.55 4,365,700 -1.01(-2.22%)
Feb 04, 2002 47.45 47.46 45.05 45.56 4,832,000 -2.85(-5.89%)
Feb 01, 2002 49.35 49.40 47.26 48.41 5,146,000 -1.76(-3.51%)
Jan 31, 2002 48.02 50.17 47.87 50.17 3,462,100 +2.27(+4.74%)
Jan 30, 2002 47.50 49.08 44.86 47.90 8,719,500 +0.79(+1.68%)
Jan 29, 2002 51.26 51.26 46.75 47.11 6,817,100 -4.15(-8.10%)
Jan 28, 2002 51.58 52.15 50.55 51.26 4,211,000 -1.99(-3.74%)
Jan 25, 2002 52.65 53.43 52.65 53.25 1,544,400 +0.55(+1.04%)
Jan 24, 2002 52.05 53.50 52.05 52.70 2,286,200 +0.70(+1.35%)
Jan 23, 2002 53.16 53.49 52.00 52.00 2,612,800 -1.16(-2.18%)
Jan 22, 2002 54.00 54.48 53.10 53.16 2,313,000 -1.68(-3.06%)
Jan 21, 2002 54.75 55.35 54.50 54.84 2,509,500 +0.00(+0.00%)
Jan 18, 2002 54.75 55.35 54.50 54.84 2,509,500 -0.56(-1.01%)
Jan 17, 2002 54.75 55.90 54.35 55.40 2,809,000 +1.34(+2.48%)
Jan 16, 2002 53.60 55.50 52.86 54.06 4,670,300 +0.51(+0.95%)
Jan 15, 2002 52.40 54.49 52.25 53.55 2,796,300 +1.25(+2.39%)
Jan 14, 2002 52.22 53.00 51.90 52.30 1,802,400 -0.12(-0.23%)
Jan 11, 2002 53.40 53.41 52.20 52.42 2,070,100 -1.03(-1.93%)
Jan 10, 2002 54.15 54.95 53.00 53.45 2,623,200 -0.50(-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.