Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 23.03 24.29 22.99 24.23 9,026,725 +1.35(+5.91%)
Jul 30, 2002 22.55 23.24 21.06 22.88 14,454,508 +0.44(+1.98%)
Jul 29, 2002 23.31 24.73 21.71 22.44 13,490,508 -0.88(-3.77%)
Jul 26, 2002 25.80 25.80 23.12 23.31 12,534,226 -1.44(-5.83%)
Jul 25, 2002 24.46 26.27 23.69 24.76 9,441,943 -0.70(-2.76%)
Jul 24, 2002 21.40 25.99 20.30 25.46 15,554,690 +1.77(+7.49%)
Jul 23, 2002 26.23 26.41 23.09 23.69 11,170,183 -2.38(-9.12%)
Jul 22, 2002 27.33 28.28 26.07 26.07 12,315,105 -0.85(-3.15%)
Jul 19, 2002 25.59 28.44 25.34 26.92 12,728,099 +3.62(+15.52%)
Jul 17, 2002 29.24 31.91 22.92 23.30 55,849,480 -16.00(-40.71%)
Jul 10, 2002 42.84 43.42 39.25 39.30 11,593,904 -3.09(-7.29%)
Jul 09, 2002 44.03 44.34 42.43 42.39 4,140,138 -1.97(-4.45%)
Jul 08, 2002 45.56 46.36 44.15 44.36 3,748,075 -1.47(-3.20%)
Jul 05, 2002 44.41 46.09 44.26 45.83 1,390,337 +1.89(+4.30%)
Jul 04, 2002 42.81 43.94 41.97 43.94 3,170,774 +0.00(+0.00%)
Jul 03, 2002 42.81 43.94 41.97 43.94 3,170,774 +0.56(+1.29%)
Jul 02, 2002 44.75 44.75 43.34 43.38 3,500,959 -1.36(-3.04%)
Jul 01, 2002 46.48 46.71 44.55 44.74 3,743,889 -1.93(-4.13%)
Jun 28, 2002 45.18 47.32 45.10 46.67 4,014,029 +1.49(+3.30%)
Jun 27, 2002 44.22 45.29 43.76 45.18 3,424,169 +1.76(+4.05%)
Jun 26, 2002 43.15 43.65 42.51 43.42 3,449,940 -0.58(-1.32%)
Jun 25, 2002 44.37 45.85 43.95 44.00 2,647,370 +0.16(+0.37%)
Jun 21, 2002 43.42 43.88 42.99 43.84 25,862,780 +0.23(+0.53%)
Jun 20, 2002 44.89 44.89 43.53 43.61 3,750,168 -1.28(-2.84%)
Jun 19, 2002 45.10 45.37 44.57 44.89 3,709,745 -0.82(-1.79%)
Jun 18, 2002 45.10 45.93 44.95 45.70 3,473,357 +0.15(+0.32%)
Jun 17, 2002 43.50 45.56 43.42 45.56 4,686,435 +3.03(+7.14%)
Jun 14, 2002 41.43 42.61 39.75 42.52 4,779,185 -1.05(-2.40%)
Jun 12, 2002 45.18 45.25 43.10 43.57 5,251,047 -1.52(-3.37%)
Jun 11, 2002 46.09 46.81 44.98 45.09 2,345,049 -0.62(-1.35%)
Jun 10, 2002 45.94 45.98 44.78 45.71 2,174,200 -0.15(-0.33%)
Jun 07, 2002 45.10 46.01 44.54 45.87 2,519,037 +0.17(+0.37%)
Jun 06, 2002 46.25 46.35 45.48 45.70 2,247,851 -0.51(-1.11%)
Jun 05, 2002 45.29 46.43 45.29 46.21 2,318,623 -1.52(-3.19%)
May 31, 2002 47.20 48.16 47.16 47.73 1,800,190 +0.63(+1.35%)
May 28, 2002 48.46 48.62 47.03 47.10 2,595,043 -1.41(-2.90%)
May 27, 2002 48.23 48.73 48.07 48.50 1,377,516 +0.00(+0.00%)
May 24, 2002 48.23 48.73 48.07 48.50 1,377,516 +0.08(+0.17%)
May 23, 2002 47.67 48.43 47.31 48.42 1,761,730 +0.76(+1.59%)
May 22, 2002 47.20 47.70 46.81 47.66 1,544,048 +0.27(+0.56%)
May 21, 2002 48.62 48.69 46.97 47.39 2,632,849 -0.60(-1.26%)
May 20, 2002 49.08 49.25 47.94 48.00 2,252,822 -1.08(-2.20%)
May 17, 2002 48.88 49.17 48.23 49.08 2,479,922 +0.19(+0.39%)
May 16, 2002 49.15 49.18 47.79 48.88 3,604,437 -0.40(-0.81%)
May 15, 2002 49.11 49.28 48.43 49.28 2,302,533 -0.14(-0.28%)
May 14, 2002 49.11 49.63 48.12 49.42 3,379,037 +2.01(+4.24%)
May 13, 2002 46.82 47.68 46.35 47.41 2,565,608 +1.31(+2.85%)
May 10, 2002 46.27 47.39 45.87 46.09 3,933,968 -0.17(-0.36%)
May 09, 2002 47.32 47.39 46.25 46.26 2,207,690 -1.52(-3.18%)
May 08, 2002 45.87 47.93 45.83 47.78 3,838,471 +3.22(+7.22%)
May 07, 2002 44.45 45.31 44.19 44.57 2,890,692 +0.69(+1.57%)
May 06, 2002 45.52 45.99 43.88 43.88 2,969,968 -1.79(-3.92%)
May 03, 2002 45.87 46.02 45.29 45.67 3,107,850 -0.61(-1.32%)
May 02, 2002 45.34 46.40 45.05 46.28 4,136,082 +0.95(+2.09%)
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.