Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Streaming Delayed Price Updated: 11:20 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	28.03	29.03	27.82	28.40	2,752,176	+0.13(+0.45%)
Aug 29, 2002	27.67	28.59	27.07	28.28	5,110,414	+0.14(+0.51%)
Aug 28, 2002	28.23	28.33	27.71	28.13	3,701,675	-0.37(-1.31%)
Aug 27, 2002	29.33	29.95	28.27	28.51	3,819,467	-0.66(-2.27%)
Aug 26, 2002	28.67	29.34	27.99	29.17	3,404,054	+0.45(+1.58%)
Aug 23, 2002	29.61	29.50	28.52	28.72	3,881,378	-0.89(-3.01%)
Aug 22, 2002	28.39	30.26	27.79	29.61	6,996,727	+1.51(+5.39%)
Aug 21, 2002	27.95	28.58	27.39	28.09	4,068,113	+0.24(+0.86%)
Aug 20, 2002	27.51	28.19	26.84	27.86	4,287,122	+1.97(+7.63%)
Aug 16, 2002	25.56	26.60	24.84	25.88	5,093,335	-0.20(-0.76%)
Aug 15, 2002	24.84	26.36	24.61	26.08	8,271,348	+1.35(+5.47%)
Aug 14, 2002	21.34	24.77	20.94	24.73	11,253,962	+1.47(+6.34%)
Aug 13, 2002	23.17	23.95	22.75	23.25	6,225,927	+0.25(+1.11%)
Aug 12, 2002	22.50	23.05	21.75	23.00	5,649,396	+2.87(+14.24%)
Aug 07, 2002	21.28	21.90	19.15	20.13	14,970,957	-1.14(-5.35%)
Aug 06, 2002	20.31	21.94	20.19	21.27	10,593,294	+1.60(+8.14%)
Aug 05, 2002	22.81	23.00	19.27	19.67	11,771,973	-3.11(-13.64%)
Aug 02, 2002	23.93	23.98	22.31	22.77	4,375,529	-1.11(-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.