Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	27.52	27.55	26.91	26.91	1,152,204	-0.68(-2.45%)
Nov 27, 2002	26.99	27.66	26.50	27.59	3,743,093	+1.35(+5.16%)
Nov 26, 2002	27.05	27.84	26.12	26.24	5,358,112	-0.61(-2.28%)
Nov 25, 2002	25.44	27.25	25.34	26.85	5,506,314	+1.74(+6.91%)
Nov 22, 2002	26.40	26.67	24.99	25.11	11,865,792	-1.28(-4.86%)
Nov 21, 2002	23.78	26.59	23.73	26.39	10,578,574	+3.00(+12.83%)
Nov 20, 2002	23.11	23.53	23.11	23.39	4,313,543	+0.29(+1.24%)
Nov 19, 2002	23.04	23.47	22.70	23.11	5,325,709	+0.06(+0.28%)
Nov 18, 2002	24.68	24.83	23.01	23.04	8,436,936	-1.64(-6.65%)
Nov 15, 2002	23.89	24.91	23.50	24.68	7,856,564	+0.80(+3.33%)
Nov 14, 2002	25.04	25.04	23.69	23.89	13,485,458	+1.46(+6.53%)
Nov 13, 2002	22.76	23.18	21.61	22.42	7,226,707	-0.33(-1.43%)
Nov 12, 2002	23.36	23.51	22.67	22.75	4,731,270	-0.61(-2.59%)
Nov 11, 2002	23.31	23.98	22.47	23.35	5,184,290	+0.01(+0.03%)
Nov 08, 2002	24.72	25.14	23.16	23.34	6,350,058	-1.30(-5.27%)
Nov 07, 2002	25.88	26.04	24.55	24.64	6,410,845	-1.68(-6.38%)
Nov 06, 2002	26.99	27.11	25.49	26.32	7,474,631	-0.51(-1.90%)
Nov 05, 2002	26.16	26.88	25.72	26.83	5,498,778	+0.50(+1.90%)
Nov 04, 2002	25.56	27.09	25.56	26.33	6,295,173	+1.41(+5.65%)

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.