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 (%)
Sep 30, 2002	27.39	28.28	25.78	27.80	6,712,147	+0.18(+0.63%)
Sep 27, 2002	28.66	29.26	27.19	27.63	4,122,890	-1.23(-4.25%)
Sep 26, 2002	28.24	29.14	28.16	28.85	4,474,555	+0.68(+2.43%)
Sep 25, 2002	27.99	28.46	26.59	28.17	6,897,022	+0.90(+3.30%)
Sep 24, 2002	27.60	28.27	26.67	27.27	4,556,819	-0.32(-1.15%)
Sep 23, 2002	27.23	27.84	26.59	27.59	4,044,394	-0.16(-0.57%)
Sep 20, 2002	27.76	28.03	27.19	27.75	5,315,159	-0.02(-0.06%)
Sep 19, 2002	27.87	28.45	27.67	27.76	4,009,604	-0.89(-3.11%)
Sep 18, 2002	28.06	29.54	27.07	28.66	9,261,841	+0.60(+2.13%)
Sep 17, 2002	30.77	30.79	27.63	28.06	8,955,641	-2.73(-8.87%)
Sep 16, 2002	30.89	31.45	29.65	30.79	2,363,437	-0.20(-0.64%)
Sep 13, 2002	30.10	31.53	29.86	30.99	3,726,388	+0.25(+0.83%)
Sep 12, 2002	32.25	32.25	30.69	30.73	5,536,331	-1.91(-5.85%)
Sep 11, 2002	31.85	33.04	31.85	32.64	5,908,467	+1.63(+5.26%)
Sep 10, 2002	30.65	31.34	29.97	31.01	6,363,873	-0.42(-1.34%)
Sep 09, 2002	28.86	31.75	28.82	31.43	7,468,853	+2.36(+8.13%)
Sep 06, 2002	28.50	29.46	28.40	29.07	3,558,720	+1.15(+4.11%)
Sep 05, 2002	27.91	28.52	27.11	27.92	4,308,519	-0.37(-1.29%)
Sep 04, 2002	26.99	28.51	26.63	28.29	4,005,962	+1.66(+6.25%)

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.