Capital One Financial (NY: COF )

87.28 USD +3.70 (+4.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 31.35 32.02 30.37 30.47 2,594,000 -0.87(-2.78%)
Oct 30, 2002 30.48 31.98 30.07 31.34 3,428,800 +1.06(+3.50%)
Oct 29, 2002 30.52 30.75 29.12 30.28 3,983,800 -0.61(-1.97%)
Oct 28, 2002 30.32 31.75 30.32 30.89 4,682,800 +0.58(+1.91%)
Oct 25, 2002 29.80 30.39 28.67 30.31 5,873,400 +1.56(+5.43%)
Oct 24, 2002 32.60 32.74 28.28 28.75 8,985,900 -3.03(-9.53%)
Oct 23, 2002 32.23 32.23 30.17 31.78 4,277,400 -0.44(-1.37%)
Oct 22, 2002 30.95 33.05 30.75 32.22 4,115,800 +0.59(+1.87%)
Oct 21, 2002 30.00 31.66 29.50 31.63 4,072,600 +1.46(+4.84%)
Oct 18, 2002 28.67 30.50 28.17 30.17 4,500,300 +1.21(+4.18%)
Oct 17, 2002 30.00 30.56 27.75 28.96 8,635,300 +1.11(+3.99%)
Oct 16, 2002 29.00 29.44 25.49 27.85 20,997,200 -6.79(-19.60%)
Oct 15, 2002 36.25 36.43 33.77 34.64 7,346,100 +2.48(+7.71%)
Oct 14, 2002 30.41 32.30 30.20 32.16 3,119,900 +1.50(+4.89%)
Oct 11, 2002 29.23 31.90 29.23 30.66 230,000 +1.44(+4.93%)
Oct 10, 2002 26.51 29.50 26.10 29.22 5,276,500 +2.72(+10.26%)
Oct 09, 2002 28.71 28.75 26.16 26.50 7,562,600 -3.19(-10.74%)
Oct 08, 2002 28.35 30.96 27.55 29.69 5,967,300 +1.63(+5.81%)
Oct 07, 2002 29.00 29.40 27.82 28.06 7,148,400 -2.32(-7.64%)
Oct 04, 2002 33.05 33.09 29.88 30.38 6,454,500 -2.05(-6.32%)
Oct 03, 2002 33.78 34.15 32.35 32.43 4,119,100 -1.17(-3.48%)
Oct 02, 2002 35.50 35.78 32.50 33.60 4,285,700 -2.72(-7.49%)
Oct 01, 2002 35.40 36.50 33.85 36.32 2,825,800 +1.40(+4.01%)
Sep 30, 2002 34.40 35.52 32.38 34.92 5,344,300 +0.22(+0.63%)
Sep 27, 2002 36.00 36.75 34.15 34.70 3,282,700 -1.54(-4.25%)
Sep 26, 2002 35.47 36.60 35.37 36.24 3,562,700 +0.86(+2.43%)
Sep 25, 2002 35.15 35.75 33.39 35.38 5,491,500 +1.13(+3.30%)
Sep 24, 2002 34.66 35.50 33.50 34.25 3,628,200 -0.40(-1.15%)
Sep 23, 2002 34.20 34.96 33.39 34.65 3,220,200 -0.20(-0.57%)
Sep 20, 2002 34.87 35.20 34.15 34.85 4,232,000 -0.02(-0.06%)
Sep 19, 2002 35.00 35.73 34.75 34.87 3,192,500 -1.12(-3.11%)
Sep 18, 2002 35.24 37.10 34.00 35.99 7,374,400 +0.75(+2.13%)
Sep 17, 2002 38.65 38.67 34.70 35.24 7,130,600 -3.43(-8.87%)
Sep 16, 2002 38.80 39.50 37.24 38.67 1,881,800 -0.25(-0.64%)
Sep 13, 2002 37.80 39.60 37.50 38.92 2,967,000 +0.32(+0.83%)
Sep 12, 2002 40.50 40.50 38.55 38.60 4,408,100 -2.40(-5.85%)
Sep 11, 2002 40.00 41.50 40.00 41.00 4,704,400 +2.05(+5.26%)
Sep 10, 2002 38.49 39.36 37.64 38.95 5,067,000 -0.53(-1.34%)
Sep 09, 2002 36.25 39.88 36.20 39.48 5,946,800 +2.97(+8.13%)
Sep 06, 2002 35.80 37.00 35.67 36.51 2,833,500 +1.44(+4.11%)
Sep 05, 2002 35.05 35.82 34.05 35.07 3,430,500 -0.46(-1.29%)
Sep 04, 2002 33.90 35.81 33.44 35.53 3,189,600 +2.09(+6.25%)
Sep 03, 2002 34.92 34.97 33.42 33.44 4,012,600 -2.23(-6.25%)
Aug 30, 2002 35.20 36.45 34.93 35.67 2,191,600 +0.16(+0.45%)
Aug 29, 2002 34.75 35.90 34.00 35.51 4,069,500 +0.18(+0.51%)
Aug 28, 2002 35.45 35.58 34.80 35.33 2,947,700 -0.47(-1.31%)
Aug 27, 2002 36.83 37.61 35.50 35.80 3,041,500 -0.83(-2.27%)
Aug 26, 2002 36.00 36.85 35.15 36.63 2,710,700 +0.57(+1.58%)
Aug 23, 2002 37.18 37.05 35.82 36.06 3,090,800 -1.12(-3.01%)
Aug 22, 2002 35.65 38.00 34.90 37.18 5,571,600 +1.90(+5.39%)
Aug 21, 2002 35.10 35.89 34.40 35.28 3,239,500 +0.30(+0.86%)
Aug 20, 2002 34.55 35.40 33.70 34.98 3,413,900 +2.48(+7.63%)
Aug 16, 2002 32.10 33.40 31.20 32.50 4,055,900 -0.25(-0.76%)
Aug 15, 2002 31.20 33.10 30.90 32.75 6,586,600 +1.70(+5.48%)
Aug 14, 2002 26.80 31.10 26.30 31.05 8,961,700 +1.85(+6.34%)
Aug 13, 2002 29.10 30.08 28.57 29.20 4,957,800 +0.32(+1.11%)
Aug 12, 2002 28.25 28.95 27.31 28.88 4,498,700 +3.60(+14.24%)
Aug 07, 2002 26.72 27.50 24.05 25.28 11,921,600 -1.43(-5.35%)
Aug 06, 2002 25.50 27.55 25.35 26.71 8,435,600 +2.01(+8.14%)
Aug 05, 2002 28.65 28.88 24.20 24.70 9,374,200 -3.90(-13.64%)
Aug 02, 2002 30.05 30.12 28.02 28.60 3,484,300 -1.40(-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.