Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2002 27.39 28.29 25.78 27.81 6,711,287 +0.18(+0.63%)
Sep 27, 2002 28.67 29.26 27.19 27.63 4,122,363 -1.23(-4.25%)
Sep 26, 2002 28.25 29.15 28.17 28.86 4,473,982 +0.68(+2.43%)
Sep 25, 2002 27.99 28.47 26.59 28.17 6,896,139 +0.90(+3.30%)
Sep 24, 2002 27.60 28.27 26.68 27.27 4,556,236 -0.32(-1.15%)
Sep 23, 2002 27.23 27.84 26.59 27.59 4,043,876 -0.16(-0.57%)
Sep 20, 2002 27.77 28.03 27.19 27.75 5,314,479 -0.02(-0.06%)
Sep 19, 2002 27.87 28.45 27.67 27.77 4,009,091 -0.89(-3.11%)
Sep 18, 2002 28.06 29.54 27.07 28.66 9,260,655 +0.60(+2.13%)
Sep 17, 2002 30.78 30.79 27.63 28.06 8,954,495 -2.73(-8.87%)
Sep 16, 2002 30.90 31.45 29.65 30.79 2,363,134 -0.20(-0.64%)
Sep 13, 2002 30.10 31.53 29.86 30.99 3,725,911 +0.25(+0.83%)
Sep 12, 2002 32.25 32.25 30.70 30.74 5,535,622 -1.91(-5.85%)
Sep 11, 2002 31.85 33.05 31.85 32.65 5,907,711 +1.63(+5.26%)
Sep 10, 2002 30.65 31.34 29.97 31.02 6,363,059 -0.42(-1.34%)
Sep 09, 2002 28.87 31.76 28.83 31.44 7,467,898 +2.37(+8.13%)
Sep 06, 2002 28.51 29.46 28.40 29.07 3,558,264 +1.15(+4.11%)
Sep 05, 2002 27.91 28.52 27.11 27.93 4,307,968 -0.37(-1.29%)
Sep 04, 2002 27.00 28.52 26.63 28.29 4,005,449 +1.66(+6.25%)
Sep 03, 2002 27.81 27.85 26.61 26.63 5,038,960 -1.78(-6.25%)
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%)
Aug 01, 2002 25.32 25.32 23.70 23.89 5,157,757 -1.35(-5.36%)
Jul 31, 2002 23.99 25.31 23.95 25.24 8,665,162 +1.41(+5.91%)
Jul 30, 2002 23.49 24.21 21.94 23.83 13,875,537 +0.46(+1.98%)
Jul 29, 2002 24.29 25.76 22.62 23.37 12,950,149 -0.92(-3.77%)
Jul 26, 2002 26.88 26.88 24.09 24.29 12,032,171 -1.50(-5.84%)
Jul 25, 2002 25.48 27.36 24.68 25.79 9,063,748 -0.73(-2.76%)
Jul 24, 2002 22.30 27.07 21.14 26.53 14,931,651 +1.85(+7.49%)
Jul 23, 2002 27.32 27.51 24.05 24.68 10,722,765 -2.48(-9.12%)
Jul 22, 2002 28.47 29.46 27.15 27.15 11,821,827 -0.88(-3.15%)
Jul 19, 2002 26.66 29.62 26.40 28.04 12,218,278 +3.77(+15.52%)
Jul 17, 2002 30.46 33.25 23.88 24.27 53,612,444 -16.67(-40.71%)
Jul 10, 2002 44.63 45.23 40.89 40.94 11,129,513 -3.22(-7.29%)
Jul 09, 2002 45.87 46.19 44.20 44.16 3,974,306 -2.05(-4.45%)
Jul 08, 2002 47.46 48.30 46.00 46.21 3,597,947 -1.53(-3.20%)
Jul 05, 2002 46.27 48.02 46.11 47.74 1,334,647 +1.97(+4.30%)
Jul 04, 2002 44.59 45.77 43.73 45.77 3,043,769 +0.00(+0.00%)
Jul 03, 2002 44.59 45.77 43.73 45.77 3,043,769 +0.58(+1.29%)
Jul 02, 2002 46.62 46.62 45.15 45.19 3,360,729 -1.42(-3.04%)
Jul 01, 2002 48.42 48.65 46.41 46.61 3,593,929 -2.01(-4.13%)
Jun 28, 2002 47.07 49.29 46.98 48.62 3,853,248 +1.55(+3.30%)
Jun 27, 2002 46.07 47.18 45.59 47.06 3,287,015 +1.83(+4.05%)
Jun 26, 2002 44.95 45.47 44.28 45.23 3,311,754 -0.61(-1.32%)
Jun 25, 2002 46.22 47.76 45.79 45.84 2,541,330 +0.17(+0.37%)
Jun 21, 2002 45.23 45.71 44.78 45.67 24,826,854 +0.24(+0.53%)
Jun 20, 2002 46.76 46.76 45.35 45.43 3,599,956 -1.33(-2.84%)
Jun 19, 2002 46.98 47.26 46.43 46.76 3,561,153 -0.85(-1.79%)
Jun 18, 2002 46.98 47.85 46.82 47.61 3,334,232 +0.15(+0.32%)
Jun 17, 2002 45.31 47.46 45.23 47.46 4,498,721 +3.16(+7.14%)
Jun 14, 2002 43.16 44.39 41.41 44.30 4,587,756 -1.09(-2.40%)
Jun 12, 2002 47.06 47.14 44.90 45.39 5,040,718 -1.58(-3.37%)
Jun 11, 2002 48.02 48.77 46.86 46.97 2,251,118 -0.64(-1.35%)
Jun 10, 2002 47.86 47.90 46.65 47.62 2,087,113 -0.16(-0.33%)
Jun 07, 2002 46.98 47.93 46.40 47.78 2,418,138 +0.18(+0.37%)
Jun 06, 2002 48.18 48.28 47.37 47.60 2,157,814 -0.53(-1.11%)
Jun 05, 2002 47.18 48.37 47.18 48.14 2,225,752 -1.58(-3.19%)
May 31, 2002 49.17 50.17 49.13 49.72 1,728,084 +0.66(+1.35%)
May 28, 2002 50.49 50.65 49.00 49.06 2,491,099 -1.47(-2.90%)
May 27, 2002 50.24 50.77 50.07 50.53 1,322,340 +0.00(+0.00%)
May 24, 2002 50.24 50.77 50.07 50.53 1,322,340 +0.09(+0.17%)
May 23, 2002 49.66 50.45 49.28 50.44 1,691,164 +0.79(+1.59%)
May 22, 2002 49.17 49.69 48.77 49.65 1,482,202 +0.28(+0.56%)
May 21, 2002 50.65 50.73 48.93 49.37 2,527,391 -0.63(-1.26%)
May 20, 2002 51.12 51.31 49.94 50.00 2,162,586 -1.12(-2.20%)
May 17, 2002 50.92 51.22 50.25 51.12 2,380,590 +0.20(+0.39%)
May 16, 2002 51.20 51.23 49.79 50.92 3,460,062 -0.41(-0.81%)
May 15, 2002 51.16 51.34 50.45 51.34 2,210,305 -0.14(-0.28%)
May 14, 2002 51.16 51.70 50.13 51.48 3,243,690 +2.09(+4.24%)
May 13, 2002 48.77 49.67 48.28 49.39 2,462,844 +1.37(+2.85%)
May 10, 2002 48.20 49.36 47.78 48.02 3,776,394 -0.18(-0.36%)
May 09, 2002 49.29 49.37 48.18 48.19 2,119,261 -1.58(-3.18%)
May 08, 2002 47.78 49.93 47.74 49.78 3,684,722 +3.35(+7.22%)
May 07, 2002 46.31 47.20 46.03 46.43 2,774,906 +0.72(+1.57%)
May 06, 2002 47.42 47.91 45.71 45.71 2,851,007 -1.86(-3.92%)
May 03, 2002 47.78 47.94 47.18 47.57 2,983,366 -0.64(-1.32%)
May 02, 2002 47.23 48.34 46.93 48.21 3,970,413 +0.99(+2.09%)
May 01, 2002 47.42 47.57 45.55 47.22 4,430,030 -0.47(-0.99%)
Apr 30, 2002 47.04 48.02 47.04 47.69 4,969,515 +0.91(+1.94%)
Apr 29, 2002 49.37 49.41 46.62 46.78 6,087,288 -2.63(-5.32%)
Apr 26, 2002 50.26 50.65 49.29 49.41 2,886,671 -0.66(-1.32%)
Apr 25, 2002 51.29 51.29 49.80 50.07 4,109,679 -1.21(-2.36%)
Apr 24, 2002 52.12 52.44 50.88 51.28 4,243,797 -0.88(-1.68%)
Apr 23, 2002 51.52 52.60 51.41 52.16 3,410,458 +0.41(+0.80%)
Apr 22, 2002 51.76 52.43 51.38 51.74 3,657,848 -0.61(-1.17%)
Apr 19, 2002 52.08 52.40 51.48 52.36 3,437,081 +0.53(+1.01%)
Apr 18, 2002 50.96 51.89 50.80 51.83 7,771,044 +0.94(+1.85%)
Apr 17, 2002 50.77 52.95 50.30 50.89 11,882,105 +0.12(+0.24%)
Apr 16, 2002 49.77 50.96 49.77 50.77 2,553,888 +1.43(+2.89%)
Apr 15, 2002 50.17 50.45 49.17 49.35 1,546,749 -0.38(-0.77%)
Apr 12, 2002 50.01 50.51 49.53 49.73 2,710,861 +0.14(+0.27%)
Apr 11, 2002 51.28 51.76 49.05 49.59 3,972,171 -1.69(-3.29%)
Apr 10, 2002 50.96 51.31 50.30 51.28 2,557,028 +1.11(+2.22%)
Apr 09, 2002 50.25 51.27 49.98 50.17 2,551,879 +0.19(+0.38%)
Apr 08, 2002 48.58 50.01 48.54 49.98 2,431,951 +1.04(+2.12%)
Apr 05, 2002 49.45 50.29 48.77 48.94 3,467,722 -0.22(-0.45%)
Apr 04, 2002 48.58 49.45 48.50 49.16 2,870,346 -0.17(-0.34%)
Apr 03, 2002 50.88 50.88 48.42 49.33 3,600,333 -1.62(-3.19%)
Apr 02, 2002 50.45 51.75 50.29 50.96 3,696,275 +0.31(+0.61%)
Apr 01, 2002 50.84 51.76 49.73 50.65 1,731,600 -0.20(-0.39%)
Mar 29, 2002 50.90 51.69 50.13 50.84 2,178,660 +0.00(+0.00%)
Mar 28, 2002 50.90 51.69 50.13 50.84 2,166,102 -0.06(-0.11%)
Mar 27, 2002 49.97 50.90 49.79 50.90 2,464,351 +0.93(+1.86%)
Mar 26, 2002 48.23 50.19 48.23 49.97 3,695,647 +1.76(+3.65%)
Mar 25, 2002 50.37 50.61 48.05 48.21 3,592,045 -2.25(-4.47%)
Mar 22, 2002 49.59 50.80 49.22 50.46 2,807,431 +0.88(+1.77%)
Mar 21, 2002 49.49 49.67 48.38 49.59 2,582,646 +0.10(+0.19%)
Mar 20, 2002 50.41 50.56 49.37 49.49 2,524,377 -1.32(-2.60%)
Mar 19, 2002 50.01 51.04 49.89 50.81 3,718,251 +1.06(+2.13%)
Mar 18, 2002 49.42 50.41 49.17 49.75 3,383,208 +0.34(+0.69%)
Mar 15, 2002 47.78 49.49 47.76 49.41 2,568,706 +1.82(+3.81%)
Mar 14, 2002 47.54 47.98 47.13 47.60 3,271,066 +0.14(+0.29%)
Mar 13, 2002 48.10 48.26 47.30 47.46 4,940,129 -1.15(-2.36%)
Mar 12, 2002 47.70 49.09 47.62 48.61 6,122,953 +0.14(+0.28%)
Mar 11, 2002 46.82 48.89 46.82 48.47 6,854,070 +1.92(+4.12%)
Mar 08, 2002 47.78 47.94 46.04 46.55 6,384,909 +0.21(+0.46%)
Mar 07, 2002 46.35 46.54 45.87 46.34 5,912,860 +0.87(+1.91%)
Mar 06, 2002 44.47 45.75 44.41 45.47 2,775,283 +0.72(+1.60%)
Mar 05, 2002 43.48 45.95 43.41 44.75 7,820,898 +0.80(+1.81%)
Mar 04, 2002 41.81 44.14 41.77 43.96 7,074,209 +3.67(+9.11%)
Mar 01, 2002 39.38 40.61 38.90 40.29 2,704,205 +1.05(+2.68%)
Feb 28, 2002 39.10 40.05 39.05 39.23 3,907,623 +0.29(+0.76%)
Feb 27, 2002 38.42 39.74 38.30 38.94 4,076,778 +1.21(+3.21%)
Feb 26, 2002 37.35 37.94 36.43 37.73 364,177 +0.30(+0.81%)
Feb 25, 2002 35.16 37.43 35.16 37.43 3,344,279 +2.32(+6.60%)
Feb 22, 2002 35.87 35.99 34.39 35.11 4,387,835 -0.65(-1.80%)
Feb 21, 2002 36.99 37.26 35.47 35.75 3,320,293 -1.44(-3.87%)
Feb 20, 2002 36.31 37.30 35.44 37.20 2,736,102 +1.06(+2.93%)
Feb 19, 2002 36.11 36.91 35.84 36.14 3,037,491 -0.49(-1.33%)
Feb 18, 2002 38.14 38.14 36.12 36.62 5,155,748 +0.00(+0.00%)
Feb 15, 2002 38.14 38.14 36.12 36.62 5,155,748 -1.17(-3.10%)
Feb 14, 2002 38.42 39.12 37.63 37.79 3,758,060 -1.03(-2.65%)
Feb 13, 2002 38.46 39.18 38.42 38.82 3,337,372 +0.92(+2.42%)
Feb 12, 2002 37.23 38.49 37.03 37.90 5,103,633 +1.53(+4.20%)
Feb 11, 2002 37.23 37.24 35.87 36.38 6,352,384 -1.47(-3.87%)
Feb 08, 2002 36.76 38.08 36.76 37.84 3,921,814 +1.08(+2.95%)
Feb 07, 2002 35.00 38.02 34.64 36.76 6,026,006 +1.39(+3.92%)
Feb 06, 2002 35.75 35.83 34.25 35.37 6,008,676 -0.10(-0.29%)
Feb 05, 2002 36.31 36.64 34.80 35.48 5,482,377 -0.80(-2.22%)
Feb 04, 2002 37.79 37.79 35.87 36.28 6,067,949 -2.27(-5.89%)
Feb 01, 2002 39.30 39.34 37.63 38.55 6,462,265 -1.40(-3.51%)
Jan 31, 2002 38.24 39.95 38.12 39.95 4,347,650 +1.81(+4.74%)
Jan 30, 2002 37.83 39.08 35.72 38.14 10,949,811 +0.63(+1.68%)
Jan 29, 2002 40.82 40.82 37.23 37.51 8,560,807 -3.30(-8.10%)
Jan 28, 2002 41.07 41.53 40.25 40.82 5,288,107 -1.58(-3.74%)
Jan 25, 2002 41.93 42.55 41.93 42.40 1,939,433 +0.44(+1.04%)
Jan 24, 2002 41.45 42.60 41.45 41.97 2,870,974 +0.56(+1.35%)
Jan 23, 2002 42.33 42.59 41.41 41.41 3,281,113 -0.92(-2.18%)
Jan 22, 2002 43.00 43.38 42.28 42.33 2,904,629 -1.34(-3.06%)
Jan 21, 2002 43.60 44.08 43.40 43.67 3,151,390 +0.00(+0.00%)
Jan 18, 2002 43.60 44.08 43.40 43.67 3,151,390 -0.45(-1.01%)
Jan 17, 2002 43.60 44.51 43.28 44.12 3,527,498 +1.07(+2.48%)
Jan 16, 2002 42.68 44.20 42.09 43.05 5,864,889 +0.41(+0.95%)
Jan 15, 2002 41.73 43.39 41.61 42.64 3,511,549 +1.00(+2.39%)
Jan 14, 2002 41.58 42.20 41.33 41.65 2,263,425 -0.10(-0.23%)
Jan 11, 2002 42.52 42.53 41.57 41.74 2,599,599 -0.82(-1.93%)
Jan 10, 2002 43.12 43.76 42.20 42.56 3,294,173 -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.