Canada markets closed

Capital One Financial Corporation (COF-PJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.16+0.06 (+0.31%)
At close: 04:00PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202419.0219.2318.9919.1619.1672,382
Jun 20, 202419.1319.1519.0019.1019.1058,668
Jun 18, 202418.8619.1818.8319.1819.1864,256
Jun 17, 202418.7318.8718.6918.8418.8460,766
Jun 14, 202418.7518.8818.7518.8518.8535,937
Jun 13, 202418.8718.8918.6318.8418.8465,561
Jun 12, 202418.9219.1218.7518.7818.7872,954
Jun 11, 202418.8018.9518.6118.6918.6960,515
Jun 10, 202418.9318.9818.7718.9018.9043,058
Jun 07, 202418.8818.9618.8218.9218.9238,623
Jun 06, 202418.8219.0118.8119.0119.0152,022
Jun 05, 202419.1419.1418.8218.8218.8252,639
Jun 04, 202419.0219.1419.0219.0719.07106,311
Jun 03, 202419.1019.1918.8819.0119.01125,166
May 31, 202418.4418.9318.4418.9318.93259,817
May 30, 202418.1318.4418.1018.3718.3754,393
May 29, 202418.2218.2218.0018.1118.11113,726
May 28, 202418.5818.6418.2618.3618.3641,169
May 24, 202418.3818.5818.3218.4818.48112,001
May 23, 202418.5518.5618.1618.3918.39160,206
May 22, 202418.5518.6818.4618.5518.5569,559
May 21, 202418.8018.8018.5618.6318.6378,558
May 20, 202418.5918.7518.5018.7318.73118,703
May 17, 202418.6818.7518.5818.6818.6884,128
May 16, 202418.9319.0018.7218.8018.8089,024
May 16, 20240.3 Dividend
May 15, 202419.0919.2819.0719.2818.9868,824
May 14, 202419.0019.0918.9118.9318.6453,698
May 13, 202418.9719.0318.9119.0018.7056,054
May 10, 202418.8518.9218.6818.8818.5952,815
May 09, 202418.7818.8918.7018.8518.5689,450
May 08, 202418.9219.0718.7118.7618.4794,808
May 07, 202419.1019.1918.9719.0618.7677,093
May 06, 202418.9219.1218.9019.0618.7666,716
May 03, 202418.9919.0718.7818.9418.65107,637
May 02, 202418.6918.7618.5318.7518.46112,758
May 01, 202418.4518.6918.3618.6818.39150,724
Apr 30, 202418.7118.8618.2918.3618.07132,056
Apr 29, 202418.8018.8618.6018.7918.5047,285
Apr 26, 202418.6518.8218.5918.6818.3950,758
Apr 25, 202418.7518.7518.3018.6518.3644,591
Apr 24, 202418.8518.9218.6618.8918.6046,040
Apr 23, 202418.6018.9018.5218.9018.6155,358
Apr 22, 202418.3518.5218.3518.5018.2156,086
Apr 19, 202418.3518.4518.2818.3718.0877,122
Apr 18, 202418.4118.4918.3118.3618.0758,044
Apr 17, 202418.4018.5618.3318.4518.1651,345
Apr 16, 202418.1518.4018.0718.2918.0187,346
Apr 15, 202418.5318.5418.1418.2117.93192,798
Apr 12, 202418.8018.8018.4918.5218.2358,046
Apr 11, 202418.8018.8018.3718.7218.4396,646
Apr 10, 202419.2019.2018.6018.8018.5198,379
Apr 09, 202419.3919.5219.2919.4019.1041,393
Apr 08, 202419.3719.4419.2719.4019.1084,010
Apr 05, 202419.2819.4019.1619.3619.0664,552
Apr 04, 202419.3119.4919.2819.3219.0272,658
Apr 03, 202419.1319.2619.0819.2418.9498,176
Apr 02, 202419.2819.3519.1319.2218.9280,477
Apr 01, 202419.4819.6319.3319.4619.16140,205
Mar 28, 202419.9719.9719.4119.4619.16309,227
Mar 27, 202419.7719.9719.6319.9219.61167,861
Mar 26, 202419.8319.9019.6319.7819.47109,325
Mar 25, 202419.7619.8819.6919.7819.4737,758
Mar 22, 202419.9219.9619.7619.8519.5456,223
Mar 21, 202419.8219.9519.7819.8319.52168,006
Mar 20, 202419.8019.8319.5919.6919.38135,443
Mar 19, 202419.5119.7419.4719.7219.4173,147
Mar 18, 202419.4319.5619.3519.5219.2260,801
Mar 15, 202419.5119.6919.3019.4419.1458,705
Mar 14, 202419.7119.7419.4519.5819.2892,119
Mar 13, 202419.7819.9319.7119.7219.41113,256
Mar 12, 202419.7119.8019.5819.8019.4990,520
Mar 11, 202419.7019.7519.6119.7119.4081,782
Mar 08, 202419.7219.7519.6119.7019.3968,892
Mar 07, 202419.7219.7719.5619.7219.41124,175
Mar 06, 202419.6519.7719.5619.6719.36134,980
Mar 05, 202419.7319.7319.5419.6319.32134,851
Mar 04, 202419.6319.7819.6319.6919.3856,464
Mar 01, 202419.8320.0719.5819.7119.40137,634
Feb 29, 202419.3319.8819.1719.8419.53292,365
Feb 28, 202419.2819.4219.0519.2318.9383,396
Feb 27, 202419.4419.5519.2519.3519.0553,461
Feb 26, 202419.4819.5419.3319.5419.2468,528
Feb 23, 202419.3319.4719.2319.4719.1799,872
Feb 22, 202419.2519.3619.1719.2518.9566,405
Feb 21, 202419.4719.4819.0919.1518.85128,074
Feb 20, 202419.0819.5419.0819.3819.08111,516
Feb 16, 202418.9719.0918.8319.0918.7963,674
Feb 15, 202419.0519.2218.9519.0618.7699,116
Feb 14, 202419.2319.3218.9619.0318.73181,213
Feb 14, 20240.3 Dividend
Feb 13, 202419.4619.6619.3519.4518.8556,398
Feb 12, 202419.7119.8019.6419.7919.1856,513
Feb 09, 202419.5019.7419.4419.6619.0667,980
Feb 08, 202419.4119.5019.3119.5018.9047,180
Feb 07, 202419.4619.5719.2419.4718.8768,986
Feb 06, 202419.4319.5219.1119.4018.8089,248
Feb 05, 202419.6019.6019.4119.4618.86173,472
Feb 02, 202419.5119.7419.5119.7019.0996,988
Feb 01, 202419.5119.7919.1519.7719.1673,408
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...