Indicators

Capital One Financial (NY: COF )

142.23 +0.34 (+0.24%)

Streaming Delayed Price Updated: 1:40 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	23.99	25.30	23.94	25.24	8,666,272	+1.41(+5.91%)
Jul 30, 2002	23.49	24.20	21.94	23.83	13,877,313	+0.46(+1.98%)
Jul 29, 2002	24.28	25.76	22.61	23.37	12,951,807	-0.92(-3.77%)
Jul 26, 2002	26.87	26.87	24.09	24.28	12,033,711	-1.50(-5.83%)
Jul 25, 2002	25.48	27.36	24.67	25.79	9,064,909	-0.73(-2.76%)
Jul 24, 2002	22.29	27.07	21.14	26.52	14,933,563	+1.85(+7.49%)
Jul 23, 2002	27.32	27.51	24.05	24.67	10,724,138	-2.48(-9.12%)
Jul 22, 2002	28.46	29.46	27.15	27.15	11,823,341	-0.88(-3.15%)
Jul 19, 2002	26.66	29.62	26.39	28.03	12,219,842	+3.77(+15.52%)
Jul 17, 2002	30.46	33.24	23.88	24.27	53,619,308	-16.66(-40.71%)
Jul 10, 2002	44.62	45.22	40.89	40.93	11,130,938	-3.22(-7.29%)
Jul 09, 2002	45.86	46.18	44.19	44.15	3,974,814	-2.05(-4.45%)
Jul 08, 2002	47.45	48.29	45.99	46.20	3,598,408	-1.53(-3.20%)
Jul 05, 2002	46.26	48.01	46.10	47.73	1,334,818	+1.97(+4.30%)
Jul 04, 2002	44.59	45.77	43.72	45.77	3,044,159	+0.00(+0.00%)
Jul 03, 2002	44.59	45.77	43.72	45.77	3,044,159	+0.58(+1.29%)
Jul 02, 2002	46.61	46.61	45.15	45.19	3,361,160	-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.