Indicators

Capital One Financial (NY: COF )

142.29 +0.40 (+0.28%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	47.06	49.29	46.98	48.61	3,853,741	+1.55(+3.30%)
Jun 27, 2002	46.06	47.18	45.58	47.06	3,287,436	+1.83(+4.05%)
Jun 26, 2002	44.95	45.46	44.28	45.22	3,312,178	-0.61(-1.32%)
Jun 25, 2002	46.21	47.76	45.78	45.83	2,541,656	+0.17(+0.37%)
Jun 21, 2002	45.22	45.70	44.78	45.66	24,830,032	+0.24(+0.53%)
Jun 20, 2002	46.75	46.75	45.34	45.42	3,600,417	-1.33(-2.84%)
Jun 19, 2002	46.98	47.26	46.42	46.75	3,561,608	-0.85(-1.79%)
Jun 18, 2002	46.98	47.84	46.82	47.61	3,334,659	+0.15(+0.32%)
Jun 17, 2002	45.30	47.45	45.22	47.45	4,499,297	+3.16(+7.14%)
Jun 14, 2002	43.15	44.38	41.40	44.29	4,588,344	-1.09(-2.40%)
Jun 12, 2002	47.06	47.14	44.89	45.38	5,041,363	-1.58(-3.37%)
Jun 11, 2002	48.01	48.76	46.85	46.97	2,251,407	-0.64(-1.35%)
Jun 10, 2002	47.85	47.89	46.64	47.61	2,087,380	-0.16(-0.33%)
Jun 07, 2002	46.98	47.92	46.40	47.77	2,418,447	+0.18(+0.37%)
Jun 06, 2002	48.17	48.27	47.37	47.60	2,158,090	-0.53(-1.11%)

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.