Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

142.13 +0.24 (+0.17%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 47.06 49.29 46.98 48.61 3,853,741 +1.55(+3.30%)
Jun 27, 2002 46.06 47.18 45.58 47.06 3,287,436 +1.83(+4.05%)
Jun 26, 2002 44.95 45.46 44.28 45.22 3,312,178 -0.61(-1.32%)
Jun 25, 2002 46.21 47.76 45.78 45.83 2,541,656 +0.17(+0.37%)
Jun 21, 2002 45.22 45.70 44.78 45.66 24,830,032 +0.24(+0.53%)
Jun 20, 2002 46.75 46.75 45.34 45.42 3,600,417 -1.33(-2.84%)
Jun 19, 2002 46.98 47.26 46.42 46.75 3,561,608 -0.85(-1.79%)
Jun 18, 2002 46.98 47.84 46.82 47.61 3,334,659 +0.15(+0.32%)
Jun 17, 2002 45.30 47.45 45.22 47.45 4,499,297 +3.16(+7.14%)
Jun 14, 2002 43.15 44.38 41.40 44.29 4,588,344 -1.09(-2.40%)
Jun 12, 2002 47.06 47.14 44.89 45.38 5,041,363 -1.58(-3.37%)
Jun 11, 2002 48.01 48.76 46.85 46.97 2,251,407 -0.64(-1.35%)
Jun 10, 2002 47.85 47.89 46.64 47.61 2,087,380 -0.16(-0.33%)
Jun 07, 2002 46.98 47.92 46.40 47.77 2,418,447 +0.18(+0.37%)
Jun 06, 2002 48.17 48.27 47.37 47.60 2,158,090 -0.53(-1.11%)
Jun 05, 2002 47.18 48.36 47.18 48.13 2,226,037 -1.58(-3.19%)
May 31, 2002 49.17 50.16 49.13 49.72 1,728,305 +0.66(+1.35%)
May 28, 2002 50.48 50.64 48.99 49.05 2,491,418 -1.47(-2.90%)
May 27, 2002 50.23 50.76 50.07 50.52 1,322,510 +0.00(+0.00%)
May 24, 2002 50.23 50.76 50.07 50.52 1,322,510 +0.09(+0.17%)
May 23, 2002 49.65 50.44 49.28 50.43 1,691,381 +0.79(+1.59%)
May 22, 2002 49.17 49.68 48.76 49.64 1,482,391 +0.28(+0.56%)
May 21, 2002 50.64 50.72 48.92 49.37 2,527,715 -0.63(-1.26%)
May 20, 2002 51.12 51.30 49.93 49.99 2,162,863 -1.12(-2.20%)
May 17, 2002 50.92 51.21 50.24 51.12 2,380,895 +0.20(+0.39%)
May 16, 2002 51.20 51.23 49.78 50.92 3,460,505 -0.41(-0.81%)
May 15, 2002 51.16 51.33 50.44 51.33 2,210,588 -0.14(-0.28%)
May 14, 2002 51.16 51.70 50.12 51.48 3,244,106 +2.09(+4.24%)
May 13, 2002 48.77 49.67 48.27 49.38 2,463,159 +1.37(+2.85%)
May 10, 2002 48.19 49.36 47.77 48.01 3,776,877 -0.18(-0.36%)
May 09, 2002 49.29 49.37 48.17 48.19 2,119,532 -1.58(-3.18%)
May 08, 2002 47.77 49.92 47.73 49.77 3,685,193 +3.35(+7.22%)
May 07, 2002 46.30 47.19 46.03 46.42 2,775,261 +0.72(+1.57%)
May 06, 2002 47.41 47.90 45.70 45.70 2,851,372 -1.86(-3.92%)
May 03, 2002 47.77 47.93 47.18 47.57 2,983,748 -0.64(-1.32%)
May 02, 2002 47.22 48.33 46.93 48.20 3,970,921 +0.99(+2.09%)
May 01, 2002 47.41 47.57 45.54 47.22 4,430,597 -0.47(-0.99%)
Apr 30, 2002 47.03 48.01 47.03 47.69 4,970,151 +0.91(+1.94%)
Apr 29, 2002 49.37 49.41 46.62 46.78 6,088,068 -2.63(-5.32%)
Apr 26, 2002 50.26 50.64 49.29 49.41 2,887,040 -0.66(-1.32%)
Apr 25, 2002 51.28 51.28 49.80 50.07 4,110,205 -1.21(-2.36%)
Apr 24, 2002 52.11 52.43 50.88 51.28 4,244,340 -0.88(-1.68%)
Apr 23, 2002 51.52 52.60 51.40 52.15 3,410,895 +0.41(+0.80%)
Apr 22, 2002 51.75 52.42 51.37 51.74 3,658,316 -0.61(-1.17%)
Apr 19, 2002 52.07 52.39 51.48 52.35 3,437,521 +0.53(+1.01%)
Apr 18, 2002 50.96 51.88 50.80 51.83 7,772,039 +0.94(+1.85%)
Apr 17, 2002 50.77 52.95 50.30 50.89 11,883,626 +0.12(+0.24%)
Apr 16, 2002 49.76 50.95 49.76 50.77 2,554,215 +1.43(+2.89%)
Apr 15, 2002 50.16 50.44 49.17 49.34 1,546,947 -0.38(-0.77%)
Apr 12, 2002 50.00 50.50 49.52 49.72 2,711,208 +0.14(+0.27%)
Apr 11, 2002 51.28 51.75 49.05 49.59 3,972,679 -1.69(-3.29%)
Apr 10, 2002 50.96 51.31 50.30 51.28 2,557,355 +1.11(+2.22%)
Apr 09, 2002 50.24 51.27 49.97 50.16 2,552,205 +0.19(+0.38%)
Apr 08, 2002 48.57 50.00 48.53 49.97 2,432,263 +1.04(+2.12%)
Apr 05, 2002 49.44 50.28 48.77 48.94 3,468,166 -0.22(-0.45%)
Apr 04, 2002 48.57 49.44 48.49 49.16 2,870,713 -0.17(-0.34%)
Apr 03, 2002 50.87 50.88 48.41 49.33 3,600,794 -1.62(-3.19%)
Apr 02, 2002 50.44 51.75 50.28 50.95 3,696,748 +0.31(+0.61%)
Apr 01, 2002 50.84 51.75 49.72 50.64 1,731,822 -0.20(-0.39%)
Mar 29, 2002 50.89 51.68 50.12 50.84 2,178,939 +0.00(+0.00%)
Mar 28, 2002 50.89 51.68 50.12 50.84 2,166,379 -0.06(-0.11%)
Mar 27, 2002 49.96 50.89 49.78 50.89 2,464,666 +0.93(+1.86%)
Mar 26, 2002 48.23 50.19 48.23 49.96 3,696,120 +1.76(+3.65%)
Mar 25, 2002 50.36 50.60 48.04 48.20 3,592,505 -2.25(-4.47%)
Mar 22, 2002 49.58 50.80 49.21 50.46 2,807,790 +0.88(+1.77%)
Mar 21, 2002 49.48 49.66 48.37 49.58 2,582,976 +0.10(+0.19%)
Mar 20, 2002 50.40 50.55 49.37 49.48 2,524,700 -1.32(-2.60%)
Mar 19, 2002 50.00 51.04 49.88 50.81 3,718,727 +1.06(+2.13%)
Mar 18, 2002 49.41 50.40 49.17 49.75 3,383,641 +0.34(+0.69%)
Mar 15, 2002 47.77 49.48 47.76 49.41 2,569,035 +1.82(+3.81%)
Mar 14, 2002 47.53 47.97 47.13 47.59 3,271,485 +0.14(+0.29%)
Mar 13, 2002 48.09 48.25 47.30 47.45 4,940,762 -1.15(-2.36%)
Mar 12, 2002 47.69 49.09 47.61 48.60 6,123,736 +0.14(+0.28%)
Mar 11, 2002 46.82 48.89 46.82 48.47 6,854,948 +1.92(+4.12%)
Mar 08, 2002 47.77 47.93 46.04 46.55 6,385,727 +0.21(+0.46%)
Mar 07, 2002 46.34 46.54 45.86 46.33 5,913,617 +0.87(+1.91%)
Mar 06, 2002 44.47 45.74 44.40 45.46 2,775,638 +0.72(+1.60%)
Mar 05, 2002 43.47 45.94 43.40 44.75 7,821,900 +0.80(+1.81%)
Mar 04, 2002 41.80 44.13 41.76 43.95 7,075,115 +3.67(+9.11%)
Mar 01, 2002 39.37 40.61 38.90 40.28 2,704,552 +1.05(+2.68%)
Feb 28, 2002 39.09 40.05 39.05 39.23 3,908,124 +0.29(+0.76%)
Feb 27, 2002 38.42 39.73 38.30 38.93 4,077,299 +1.21(+3.21%)
Feb 26, 2002 37.34 37.94 36.43 37.72 364,224 +0.30(+0.81%)
Feb 25, 2002 35.15 37.42 35.15 37.42 3,344,707 +2.32(+6.60%)
Feb 22, 2002 35.87 35.99 34.39 35.10 4,388,397 -0.65(-1.80%)
Feb 21, 2002 36.98 37.25 35.46 35.75 3,320,718 -1.44(-3.87%)
Feb 20, 2002 36.31 37.29 35.43 37.19 2,736,453 +1.06(+2.93%)
Feb 19, 2002 36.11 36.90 35.84 36.13 3,037,879 -0.49(-1.33%)
Feb 18, 2002 38.14 38.14 36.12 36.62 5,156,408 +0.00(+0.00%)
Feb 15, 2002 38.14 38.14 36.12 36.62 5,156,408 -1.17(-3.10%)
Feb 14, 2002 38.42 39.12 37.62 37.79 3,758,541 -1.03(-2.65%)
Feb 13, 2002 38.46 39.17 38.42 38.82 3,337,799 +0.92(+2.42%)
Feb 12, 2002 37.22 38.49 37.02 37.90 5,104,286 +1.53(+4.20%)
Feb 11, 2002 37.22 37.23 35.87 36.37 6,353,198 -1.47(-3.87%)
Feb 08, 2002 36.75 38.07 36.75 37.84 3,922,316 +1.08(+2.95%)
Feb 07, 2002 34.99 38.02 34.64 36.75 6,026,777 +1.39(+3.92%)
Feb 06, 2002 35.75 35.83 34.25 35.37 6,009,445 -0.10(-0.29%)
Feb 05, 2002 36.31 36.63 34.79 35.47 5,483,079 -0.80(-2.22%)
Feb 04, 2002 37.78 37.79 35.87 36.28 6,068,726 -2.27(-5.89%)
Feb 01, 2002 39.29 39.33 37.63 38.54 6,463,093 -1.40(-3.51%)
Jan 31, 2002 38.23 39.95 38.11 39.95 4,348,207 +1.81(+4.74%)
Jan 30, 2002 37.82 39.08 35.72 38.14 10,951,212 +0.63(+1.68%)
Jan 29, 2002 40.81 40.81 37.22 37.51 8,561,903 -3.30(-8.10%)
Jan 28, 2002 41.07 41.52 40.25 40.81 5,288,784 -1.58(-3.74%)
Jan 25, 2002 41.92 42.54 41.92 42.40 1,939,681 +0.44(+1.04%)
Jan 24, 2002 41.44 42.60 41.44 41.96 2,871,341 +0.56(+1.35%)
Jan 23, 2002 42.33 42.59 41.40 41.40 3,281,533 -0.92(-2.18%)
Jan 22, 2002 43.00 43.38 42.28 42.33 2,905,000 -1.34(-3.06%)
Jan 21, 2002 43.59 44.07 43.39 43.66 3,151,794 +0.00(+0.00%)
Jan 18, 2002 43.59 44.07 43.39 43.66 3,151,794 -0.45(-1.01%)
Jan 17, 2002 43.59 44.51 43.27 44.11 3,527,949 +1.07(+2.48%)
Jan 16, 2002 42.68 44.19 42.09 43.04 5,865,640 +0.41(+0.95%)
Jan 15, 2002 41.72 43.39 41.60 42.64 3,511,999 +1.00(+2.39%)
Jan 14, 2002 41.58 42.20 41.32 41.64 2,263,715 -0.10(-0.23%)
Jan 11, 2002 42.52 42.53 41.56 41.74 2,599,931 -0.82(-1.93%)
Jan 10, 2002 43.11 43.75 42.20 42.56 3,294,595 -0.40(-0.93%)
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.