Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 49.37 50.37 49.33 49.93 1,721,028 +0.66(+1.35%)
May 28, 2002 50.69 50.85 49.20 49.26 2,480,927 -1.47(-2.90%)
May 27, 2002 50.45 50.97 50.28 50.73 1,316,941 +0.00(+0.00%)
May 24, 2002 50.45 50.97 50.28 50.73 1,316,941 +0.09(+0.17%)
May 23, 2002 49.86 50.65 49.49 50.65 1,684,259 +0.79(+1.59%)
May 22, 2002 49.37 49.89 48.97 49.85 1,476,149 +0.28(+0.56%)
May 21, 2002 50.85 50.93 49.13 49.57 2,517,071 -0.63(-1.26%)
May 20, 2002 51.33 51.52 50.14 50.21 2,153,755 -1.13(-2.20%)
May 17, 2002 51.13 51.43 50.45 51.33 2,370,869 +0.20(+0.39%)
May 16, 2002 51.41 51.45 49.99 51.13 3,445,933 -0.42(-0.81%)
May 15, 2002 51.37 51.55 50.65 51.55 2,201,280 -0.14(-0.28%)
May 14, 2002 51.37 51.92 50.33 51.69 3,230,445 +2.10(+4.24%)
May 13, 2002 48.97 49.88 48.48 49.59 2,452,787 +1.38(+2.85%)
May 10, 2002 48.40 49.57 47.97 48.21 3,760,974 -0.18(-0.36%)
May 09, 2002 49.49 49.57 48.37 48.39 2,110,607 -1.59(-3.18%)
May 08, 2002 47.97 50.13 47.93 49.98 3,669,676 +3.37(+7.22%)
May 07, 2002 46.50 47.39 46.22 46.62 2,763,575 +0.72(+1.57%)
May 06, 2002 47.62 48.10 45.90 45.90 2,839,365 -1.87(-3.92%)
May 03, 2002 47.97 48.13 47.38 47.77 2,971,184 -0.64(-1.32%)
May 02, 2002 47.42 48.53 47.13 48.41 3,954,200 +0.99(+2.09%)
May 01, 2002 47.62 47.77 45.74 47.42 4,411,940 -0.47(-0.99%)
Apr 30, 2002 47.23 48.21 47.23 47.89 4,949,222 +0.91(+1.94%)
Apr 29, 2002 49.57 49.61 46.82 46.98 6,062,432 -2.64(-5.32%)
Apr 26, 2002 50.47 50.85 49.49 49.61 2,874,884 -0.66(-1.32%)
Apr 25, 2002 51.50 51.50 50.01 50.28 4,092,898 -1.22(-2.36%)
Apr 24, 2002 52.33 52.65 51.09 51.49 4,226,468 -0.88(-1.68%)
Apr 23, 2002 51.73 52.82 51.62 52.37 3,396,532 +0.42(+0.80%)
Apr 22, 2002 51.97 52.64 51.59 51.96 3,642,912 -0.62(-1.17%)
Apr 19, 2002 52.29 52.61 51.69 52.57 3,423,046 +0.53(+1.01%)
Apr 18, 2002 51.17 52.10 51.01 52.04 7,739,312 +0.94(+1.85%)
Apr 17, 2002 50.98 53.17 50.51 51.10 11,833,586 +0.12(+0.24%)
Apr 16, 2002 49.97 51.17 49.97 50.98 2,543,460 +1.43(+2.89%)
Apr 15, 2002 50.37 50.65 49.37 49.55 1,540,433 -0.38(-0.77%)
Apr 12, 2002 50.21 50.72 49.73 49.93 2,699,792 +0.14(+0.27%)
Apr 11, 2002 51.49 51.97 49.25 49.80 3,955,951 -1.70(-3.29%)
Apr 10, 2002 51.17 51.52 50.51 51.49 2,546,586 +1.12(+2.22%)
Apr 09, 2002 50.45 51.48 50.18 50.37 2,541,459 +0.19(+0.38%)
Apr 08, 2002 48.77 50.21 48.73 50.18 2,422,021 +1.04(+2.12%)
Apr 05, 2002 49.65 50.49 48.97 49.14 3,453,562 -0.22(-0.45%)
Apr 04, 2002 48.77 49.65 48.69 49.37 2,858,625 -0.17(-0.34%)
Apr 03, 2002 51.09 51.09 48.61 49.53 3,585,632 -1.63(-3.19%)
Apr 02, 2002 50.65 51.96 50.49 51.17 3,681,182 +0.31(+0.61%)
Apr 01, 2002 51.05 51.97 49.93 50.85 1,724,530 -0.20(-0.39%)
Mar 29, 2002 51.11 51.90 50.33 51.05 2,169,763 +0.00(+0.00%)
Mar 28, 2002 51.11 51.90 50.33 51.05 2,157,257 -0.06(-0.11%)
Mar 27, 2002 50.17 51.11 49.99 51.11 2,454,288 +0.94(+1.86%)
Mar 26, 2002 48.43 50.40 48.43 50.17 3,680,556 +1.77(+3.65%)
Mar 25, 2002 50.57 50.81 48.25 48.41 3,577,377 -2.26(-4.47%)
Mar 22, 2002 49.79 51.01 49.42 50.67 2,795,967 +0.88(+1.77%)
Mar 21, 2002 49.69 49.87 48.57 49.79 2,572,100 +0.10(+0.19%)
Mar 20, 2002 50.61 50.77 49.57 49.69 2,514,069 -1.33(-2.60%)
Mar 19, 2002 50.21 51.25 50.09 51.02 3,703,068 +1.06(+2.13%)
Mar 18, 2002 49.62 50.61 49.37 49.96 3,369,393 +0.34(+0.69%)
Mar 15, 2002 47.97 49.69 47.96 49.61 2,558,217 +1.82(+3.81%)
Mar 14, 2002 47.73 48.17 47.33 47.79 3,257,710 +0.14(+0.29%)
Mar 13, 2002 48.29 48.45 47.50 47.66 4,919,957 -1.15(-2.36%)
Mar 12, 2002 47.89 49.29 47.81 48.81 6,097,950 +0.14(+0.28%)
Mar 11, 2002 47.02 49.09 47.02 48.67 6,826,083 +1.93(+4.12%)
Mar 08, 2002 47.97 48.13 46.23 46.74 6,358,837 +0.22(+0.46%)
Mar 07, 2002 46.54 46.74 46.06 46.53 5,888,716 +0.87(+1.91%)
Mar 06, 2002 44.66 45.94 44.59 45.66 2,763,950 +0.72(+1.60%)
Mar 05, 2002 43.66 46.14 43.59 44.94 7,788,963 +0.80(+1.81%)
Mar 04, 2002 41.98 44.32 41.94 44.14 7,045,323 +3.69(+9.11%)
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.