Indicators

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	39.10	40.05	39.05	39.23	3,907,623	+0.29(+0.76%)
Feb 27, 2002	38.42	39.74	38.30	38.94	4,076,778	+1.21(+3.21%)
Feb 26, 2002	37.35	37.94	36.43	37.73	364,177	+0.30(+0.81%)
Feb 25, 2002	35.16	37.43	35.16	37.43	3,344,279	+2.32(+6.60%)
Feb 22, 2002	35.87	35.99	34.39	35.11	4,387,835	-0.65(-1.80%)
Feb 21, 2002	36.99	37.26	35.47	35.75	3,320,293	-1.44(-3.87%)
Feb 20, 2002	36.31	37.30	35.44	37.20	2,736,102	+1.06(+2.93%)
Feb 19, 2002	36.11	36.91	35.84	36.14	3,037,491	-0.49(-1.33%)
Feb 18, 2002	38.14	38.14	36.12	36.62	5,155,748	+0.00(+0.00%)
Feb 15, 2002	38.14	38.14	36.12	36.62	5,155,748	-1.17(-3.10%)
Feb 14, 2002	38.42	39.12	37.63	37.79	3,758,060	-1.03(-2.65%)
Feb 13, 2002	38.46	39.18	38.42	38.82	3,337,372	+0.92(+2.42%)
Feb 12, 2002	37.23	38.49	37.03	37.90	5,103,633	+1.53(+4.20%)
Feb 11, 2002	37.23	37.24	35.87	36.38	6,352,384	-1.47(-3.87%)
Feb 08, 2002	36.76	38.08	36.76	37.84	3,921,814	+1.08(+2.95%)
Feb 07, 2002	35.00	38.02	34.64	36.76	6,026,006	+1.39(+3.92%)
Feb 06, 2002	35.75	35.83	34.25	35.37	6,008,676	-0.10(-0.29%)
Feb 05, 2002	36.31	36.64	34.80	35.48	5,482,377	-0.80(-2.22%)
Feb 04, 2002	37.79	37.79	35.87	36.28	6,067,949	-2.27(-5.89%)

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.