Capital One Financial (NY: COF )

148.41 +3.90 (+2.70%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 25.07 25.61 24.29 24.37 3,243,787 -0.70(-2.78%)
Oct 30, 2002 24.37 25.57 24.05 25.06 4,287,702 +0.85(+3.50%)
Oct 29, 2002 24.41 24.59 23.29 24.21 4,981,727 -0.49(-1.97%)
Oct 28, 2002 24.25 25.39 24.25 24.70 5,855,824 +0.46(+1.91%)
Oct 25, 2002 23.83 24.30 22.93 24.24 7,344,665 +1.25(+5.43%)
Oct 24, 2002 26.07 26.18 22.61 22.99 11,236,835 -2.42(-9.53%)
Oct 23, 2002 25.77 25.77 24.13 25.41 5,348,873 -0.35(-1.37%)
Oct 22, 2002 24.75 26.43 24.59 25.77 5,146,793 +0.47(+1.87%)
Oct 21, 2002 23.99 25.32 23.59 25.29 5,092,771 +1.17(+4.84%)
Oct 18, 2002 22.93 24.39 22.53 24.13 5,627,609 +0.97(+4.18%)
Oct 17, 2002 23.99 24.44 22.19 23.16 10,798,411 +0.89(+3.99%)
Oct 16, 2002 23.19 23.54 20.38 22.27 26,256,922 -5.43(-19.60%)
Oct 15, 2002 28.99 29.13 27.01 27.70 9,186,272 +1.98(+7.71%)
Oct 14, 2002 24.32 25.83 24.15 25.72 3,901,423 +1.20(+4.89%)
Oct 11, 2002 23.37 25.51 23.37 24.52 287,614 +1.15(+4.93%)
Oct 10, 2002 21.20 23.59 20.87 23.37 6,598,244 +2.18(+10.26%)
Oct 09, 2002 22.96 22.99 20.92 21.19 9,457,004 -2.55(-10.74%)
Oct 08, 2002 22.67 24.76 22.03 23.74 7,462,087 +1.30(+5.81%)
Oct 07, 2002 23.19 23.51 22.25 22.44 8,939,048 -1.86(-7.64%)
Oct 04, 2002 26.43 26.46 23.89 24.29 8,071,329 -1.64(-6.32%)
Oct 03, 2002 27.01 27.31 25.87 25.93 5,150,919 -0.94(-3.48%)
Oct 02, 2002 28.39 28.61 25.99 26.87 5,359,252 -2.18(-7.49%)
Oct 01, 2002 28.31 29.19 27.07 29.04 3,533,652 +1.12(+4.01%)
Sep 30, 2002 27.51 28.40 25.89 27.92 6,683,028 +0.18(+0.63%)
Sep 27, 2002 28.79 29.39 27.31 27.75 4,105,004 -1.23(-4.25%)
Sep 26, 2002 28.36 29.27 28.28 28.98 4,455,143 +0.69(+2.43%)
Sep 25, 2002 28.11 28.59 26.70 28.29 6,867,101 +0.90(+3.30%)
Sep 24, 2002 27.72 28.39 26.79 27.39 4,537,051 -0.32(-1.15%)
Sep 23, 2002 27.35 27.96 26.70 27.71 4,026,848 -0.16(-0.57%)
Sep 20, 2002 27.88 28.15 27.31 27.87 5,292,100 -0.02(-0.06%)
Sep 19, 2002 27.99 28.57 27.79 27.88 3,992,209 -0.90(-3.11%)
Sep 18, 2002 28.18 29.67 27.19 28.78 9,221,661 +0.60(+2.13%)
Sep 17, 2002 30.91 30.92 27.75 28.18 8,916,790 -2.74(-8.87%)
Sep 16, 2002 31.03 31.59 29.78 30.92 2,353,184 -0.20(-0.64%)
Sep 13, 2002 30.23 31.67 29.99 31.12 3,710,222 +0.26(+0.83%)
Sep 12, 2002 32.39 32.39 30.83 30.87 5,512,313 -1.92(-5.85%)
Sep 11, 2002 31.99 33.19 31.99 32.79 5,882,835 +1.64(+5.26%)
Sep 10, 2002 30.78 31.48 30.10 31.15 6,336,265 -0.42(-1.34%)
Sep 09, 2002 28.99 31.89 28.95 31.57 7,436,452 +2.38(+8.13%)
Sep 06, 2002 28.63 29.59 28.52 29.20 3,543,281 +1.15(+4.11%)
Sep 05, 2002 28.03 28.64 27.23 28.04 4,289,828 -0.37(-1.29%)
Sep 04, 2002 27.11 28.64 26.74 28.41 3,988,583 +1.67(+6.25%)
Sep 03, 2002 27.92 27.96 26.73 26.74 5,017,742 -1.78(-6.25%)
Aug 30, 2002 28.15 29.15 27.93 28.52 2,740,588 +0.13(+0.45%)
Aug 29, 2002 27.79 28.71 27.19 28.40 5,088,895 +0.14(+0.51%)
Aug 28, 2002 28.35 28.45 27.83 28.25 3,686,088 -0.38(-1.31%)
Aug 27, 2002 29.45 30.08 28.39 28.63 3,803,384 -0.66(-2.27%)
Aug 26, 2002 28.79 29.47 28.11 29.29 3,389,720 +0.46(+1.58%)
Aug 23, 2002 29.73 29.63 28.64 28.84 3,865,034 -0.90(-3.01%)
Aug 22, 2002 28.51 30.39 27.91 29.73 6,967,265 +1.52(+5.39%)
Aug 21, 2002 28.07 28.70 27.51 28.21 4,050,983 +0.24(+0.86%)
Aug 20, 2002 27.63 28.31 26.95 27.97 4,269,069 +1.98(+7.63%)
Aug 16, 2002 25.67 26.71 24.95 25.99 5,071,888 -0.20(-0.76%)
Aug 15, 2002 24.95 26.47 24.71 26.19 8,236,519 +1.36(+5.48%)
Aug 14, 2002 21.43 24.87 21.03 24.83 11,206,573 +1.48(+6.34%)
Aug 13, 2002 23.27 24.05 22.85 23.35 6,199,711 +0.26(+1.11%)
Aug 12, 2002 22.59 23.15 21.84 23.09 5,625,608 +2.88(+14.24%)
Aug 07, 2002 21.37 21.99 19.23 20.22 14,907,918 -1.14(-5.35%)
Aug 06, 2002 20.39 22.03 20.27 21.36 10,548,687 +1.61(+8.14%)
Aug 05, 2002 22.91 23.09 19.35 19.75 11,722,403 -3.12(-13.64%)
Aug 02, 2002 24.03 24.09 22.41 22.87 4,357,104 -1.12(-4.67%)
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.