Indicators

Capital One Financial (NY: COF )

142.49 +0.60 (+0.42%)

Streaming Delayed 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 (%)
Jun 28, 2002	47.07	49.29	46.98	48.62	3,853,248	+1.55(+3.30%)
Jun 27, 2002	46.07	47.18	45.59	47.06	3,287,015	+1.83(+4.05%)
Jun 26, 2002	44.95	45.47	44.28	45.23	3,311,754	-0.61(-1.32%)
Jun 25, 2002	46.22	47.76	45.79	45.84	2,541,330	+0.17(+0.37%)
Jun 21, 2002	45.23	45.71	44.78	45.67	24,826,854	+0.24(+0.53%)
Jun 20, 2002	46.76	46.76	45.35	45.43	3,599,956	-1.33(-2.84%)
Jun 19, 2002	46.98	47.26	46.43	46.76	3,561,153	-0.85(-1.79%)
Jun 18, 2002	46.98	47.85	46.82	47.61	3,334,232	+0.15(+0.32%)
Jun 17, 2002	45.31	47.46	45.23	47.46	4,498,721	+3.16(+7.14%)
Jun 14, 2002	43.16	44.39	41.41	44.30	4,587,756	-1.09(-2.40%)
Jun 12, 2002	47.06	47.14	44.90	45.39	5,040,718	-1.58(-3.37%)
Jun 11, 2002	48.02	48.77	46.86	46.97	2,251,118	-0.64(-1.35%)
Jun 10, 2002	47.86	47.90	46.65	47.62	2,087,113	-0.16(-0.33%)
Jun 07, 2002	46.98	47.93	46.40	47.78	2,418,138	+0.18(+0.37%)
Jun 06, 2002	48.18	48.28	47.37	47.60	2,157,814	-0.53(-1.11%)

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.