Skip to main content

Capital One Financial (NY: COF )

94.03 -0.99 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.