Canada markets closed

Capital One Financial Corporation (COF-PI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.59+0.07 (+0.36%)
At close: 03:55PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202419.5519.7519.5519.5919.5965,806
Apr 25, 202419.5219.6519.2519.5219.5255,888
Apr 24, 202419.7519.8619.6419.7619.7658,318
Apr 23, 202419.5019.9219.5019.7919.7982,195
Apr 22, 202419.2919.6019.2919.4619.4661,036
Apr 19, 202419.2419.5419.2419.3219.3251,873
Apr 18, 202419.3819.4819.2519.3019.3081,987
Apr 17, 202419.4419.6219.2819.3819.3867,497
Apr 16, 202419.2019.4719.1119.2619.2691,355
Apr 15, 202419.5519.6519.2519.3119.31237,172
Apr 12, 202419.6019.8319.6019.6319.6364,159
Apr 11, 202419.7919.8419.4319.7319.7381,622
Apr 10, 202420.1320.1419.5619.7819.7899,815
Apr 09, 202420.4720.5020.3320.3320.3362,540
Apr 08, 202420.4020.5320.2920.4420.4456,959
Apr 05, 202420.3420.5820.2720.4420.4449,062
Apr 04, 202420.3920.5720.3420.3620.36183,744
Apr 03, 202420.1720.3420.1420.3020.30158,969
Apr 02, 202420.3020.4520.0720.2620.26105,157
Apr 01, 202420.5220.6320.2820.4820.48184,599
Mar 28, 202421.0421.1020.3620.4620.46709,378
Mar 27, 202420.7621.1420.6821.0521.05129,292
Mar 26, 202420.8520.9620.7620.7620.76109,849
Mar 25, 202420.8220.8820.7520.7920.7966,772
Mar 22, 202420.9521.0120.7820.8620.8681,369
Mar 21, 202420.8521.0420.7720.8520.85121,943
Mar 20, 202420.6320.7920.6320.6920.69143,852
Mar 19, 202420.4220.7120.4020.6520.6592,934
Mar 18, 202420.4320.5620.3320.4220.4279,788
Mar 15, 202420.3820.4920.2620.3520.3549,298
Mar 14, 202420.5120.5820.3820.4220.42131,863
Mar 13, 202420.6020.9020.5520.5620.5697,495
Mar 12, 202420.5720.7220.3920.6020.60115,458
Mar 11, 202420.5920.6920.5020.5020.5065,461
Mar 08, 202420.7520.7820.5820.5920.59132,522
Mar 07, 202420.7220.7820.5420.6220.62122,889
Mar 06, 202420.6320.8120.5820.5820.58146,285
Mar 05, 202420.5120.6120.4820.5520.55125,542
Mar 04, 202420.4820.6620.4720.5020.50111,420
Mar 01, 202420.5520.7920.3320.5020.50154,535
Feb 29, 202419.9620.6219.8120.5620.56334,881
Feb 28, 202420.0420.0419.7619.8419.84425,858
Feb 27, 202420.1320.2419.9519.9719.97143,775
Feb 26, 202420.1920.2220.0820.1520.1579,215
Feb 23, 202420.2420.2920.1020.1020.10204,646
Feb 22, 202420.1620.2320.0520.1220.12109,856
Feb 21, 202420.2620.4519.9619.9919.99119,234
Feb 20, 202419.8920.4419.6720.3120.31142,658
Feb 16, 202419.7019.9019.5919.8519.85105,650
Feb 15, 202419.7520.0219.7019.8319.8393,534
Feb 14, 202419.7720.0919.6619.6919.69151,073
Feb 14, 20240.3125 Dividend
Feb 13, 202420.2120.3520.0520.0819.7764,303
Feb 12, 202420.3820.4820.3620.4520.13127,123
Feb 09, 202420.3920.4520.2420.4120.09175,868
Feb 08, 202420.3120.5220.2220.3119.99131,462
Feb 07, 202420.3420.6020.1320.4120.0991,165
Feb 06, 202420.2220.4120.1620.3420.02200,731
Feb 05, 202420.5020.5220.2520.3220.0075,538
Feb 02, 202420.4520.6620.2720.6420.3282,303
Feb 01, 202420.4520.7820.0720.7120.39133,807
Jan 31, 202420.4920.6220.1520.3220.00158,847
Jan 30, 202420.5020.6420.4020.5920.27100,859
Jan 29, 202420.2820.4920.2820.4520.13207,714
Jan 26, 202420.2320.3920.1420.2819.96141,447
Jan 25, 202419.9020.3419.9020.2319.92130,887
Jan 24, 202419.8719.9319.7719.8719.56150,121
Jan 23, 202419.7719.8719.7419.7719.46128,021
Jan 22, 202419.6319.8819.5419.8319.52109,378
Jan 19, 202419.2619.6119.1219.5919.2980,790
Jan 18, 202419.4719.5319.1619.2618.96105,991
Jan 17, 202419.5019.6319.3519.4519.15115,601
Jan 16, 202419.6219.8719.5319.6319.32219,639
Jan 12, 202419.5219.6719.5119.6619.3579,070
Jan 11, 202419.4019.5819.2119.4519.15130,314
Jan 10, 202419.1519.4819.1519.4119.1198,547
Jan 09, 202418.7519.2118.7119.1918.89119,630
Jan 08, 202418.6518.8718.6218.8418.55112,461
Jan 05, 202418.7418.8918.4818.6518.36159,118
Jan 04, 202418.6418.8518.5218.7318.4499,272
Jan 03, 202418.5618.7718.2018.6418.35133,403
Jan 02, 202418.4418.7018.3318.6418.35145,602
Dec 29, 202318.6118.6818.3118.4518.16256,710
Dec 28, 202318.7018.8118.6318.6318.34174,355
Dec 27, 202318.7218.8218.5718.7018.41167,698
Dec 26, 202318.7118.8318.6518.6918.40112,107
Dec 22, 202318.8518.8918.6518.6718.38173,219
Dec 21, 202318.8619.0418.7018.7918.50150,122
Dec 20, 202318.8419.0918.7018.8018.51180,484
Dec 19, 202318.7719.0018.7718.8718.58197,054
Dec 18, 202318.8519.0618.6818.7518.46212,195
Dec 15, 202319.3019.3818.8918.9218.63256,781
Dec 14, 202318.8619.5218.8019.2818.98248,830
Dec 13, 202318.2518.7318.1318.6418.35292,869
Dec 12, 202318.1318.3518.0618.2417.96151,128
Dec 11, 202318.3918.5018.0918.2317.95231,406
Dec 08, 202318.4618.5018.1618.4618.17156,765
Dec 07, 202318.2918.6018.2918.5418.25190,260
Dec 06, 202318.3518.4618.2318.3018.02187,762
Dec 05, 202318.2218.4918.2218.2617.98277,164
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...