Indicators

Capital One Financial (NY: COF )

142.55 +0.66 (+0.47%)

Streaming Delayed Price Updated: 11:29 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.