Canada markets closed

Capital One Financial Corporation (COF-PJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.38+0.42 (+2.11%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202220.0720.5520.0720.3820.38270,410
May 26, 202219.8420.2919.7219.9619.96253,458
May 25, 202218.7719.7018.6919.7019.70169,845
May 24, 202217.8818.6917.8018.6918.69207,220
May 23, 202218.0118.2117.7717.9217.92402,156
May 20, 202218.5218.5817.9018.1318.13255,981
May 19, 202218.6118.8218.3218.4318.43262,966
May 18, 202218.9919.1018.4018.6618.66266,075
May 17, 202219.6619.7319.0719.1019.10235,559
May 16, 202219.2719.7119.1519.5419.54366,059
May 13, 202219.3619.5919.3019.4719.47203,282
May 12, 202218.9919.3118.8319.3119.31231,612
May 11, 202218.6819.1418.6618.8518.85151,625
May 10, 202218.9218.9618.6718.8118.81226,503
May 09, 202218.8318.8618.5318.6318.63234,833
May 06, 202219.1919.3318.7518.9118.91159,392
May 05, 202219.7019.7019.2119.3019.30251,714
May 04, 202219.1019.9219.0419.9219.92288,755
May 03, 202219.1619.3718.9019.0819.08269,696
May 02, 202219.7019.7018.8219.0319.03428,884
Apr 29, 202219.8019.9219.5619.8319.83301,320
Apr 28, 202219.6220.0119.3219.9619.96244,841
Apr 27, 202219.8519.9419.4419.7019.70122,620
Apr 26, 202220.0520.1119.8619.8819.88114,963
Apr 25, 202219.7220.0519.7220.0220.02142,044
Apr 22, 202220.0320.0519.6319.8019.80280,506
Apr 21, 202220.5320.6420.0720.1420.14170,892
Apr 20, 202220.4620.5920.3920.5020.50137,333
Apr 19, 202220.4120.4220.2620.4220.42145,284
Apr 18, 202220.5520.6420.2520.5020.50254,386
Apr 14, 202220.5720.6320.3020.6320.63149,250
Apr 13, 202220.6520.7020.3520.6020.60307,892
Apr 12, 202220.8120.9420.5420.6520.65105,347
Apr 11, 202221.0021.0020.5520.6620.66138,000
Apr 08, 202221.1821.2221.0321.1021.10121,910
Apr 07, 202221.1021.3121.0621.2621.26143,121
Apr 06, 202221.2221.2621.0321.2021.20117,538
Apr 05, 202221.8721.9421.4021.4921.49120,492
Apr 04, 202221.9522.1221.8321.9321.93194,263
Apr 01, 202222.1322.1321.8421.9521.95136,366
Mar 31, 202222.0522.1421.8922.0622.06131,995
Mar 30, 202221.6822.0221.5521.9821.9884,992
Mar 29, 202221.4721.7321.4121.6921.69117,187
Mar 28, 202221.2321.4121.2221.3521.3598,171
Mar 25, 202221.4621.5221.1321.2421.24140,546
Mar 24, 202221.5521.6721.4121.5821.5891,050
Mar 23, 202221.5121.6521.3221.5521.55138,324
Mar 22, 202221.6421.6821.4021.5021.50112,321
Mar 21, 202222.1722.2521.3121.7021.70285,340
Mar 18, 202221.8022.2421.8022.2422.24104,655
Mar 17, 202221.6421.9521.6421.8421.8498,885
Mar 16, 202221.5221.7321.2421.5021.50272,736
Mar 15, 202221.5421.6421.3721.4721.47100,614
Mar 14, 202222.0022.0021.2521.4421.44161,371
Mar 11, 202222.3622.3622.0122.0922.0979,873
Mar 10, 202222.3322.3722.1222.2822.28119,691
Mar 09, 202222.4222.5422.3522.4522.4595,891
Mar 08, 202222.4522.4522.2022.3122.3197,095
Mar 07, 202222.8422.8622.4122.4722.47120,984
Mar 04, 202223.0423.0422.7422.7922.7974,736
Mar 03, 202223.1523.2023.0023.0823.0877,112
Mar 02, 202223.1023.2023.0223.0823.08114,113
Mar 01, 202223.0023.2322.9123.1023.10287,473
Feb 28, 202222.7823.0422.7022.8522.85199,833
Feb 25, 202222.5522.9222.4222.7922.79221,998
Feb 24, 202222.3022.5122.0222.4922.49305,320
Feb 23, 202222.6622.6622.4522.5122.51165,377
Feb 22, 202222.7522.7522.4022.6622.66136,103
Feb 18, 202222.7422.8522.5322.7522.75214,335
Feb 17, 202222.6322.8722.4622.6522.65404,710
Feb 16, 202222.2722.7122.2022.6722.67266,710
Feb 15, 202222.1322.3922.1322.2722.27995,630
Feb 14, 202222.3122.3821.9122.1422.14238,125
Feb 11, 202223.0023.0922.2822.4922.49195,309
Feb 11, 20220.3 Dividend
Feb 10, 202223.5223.5223.0223.1822.88443,601
Feb 09, 202223.6723.7523.5223.6723.36158,675
Feb 08, 202223.6323.6923.4423.6123.30213,224
Feb 07, 202223.8423.8423.5923.7223.41229,114
Feb 04, 202224.0124.0723.6623.7223.41417,006
Feb 03, 202224.2024.3024.0124.1423.83280,536
Feb 02, 202224.6824.7324.3724.3724.05161,746
Feb 01, 202224.6024.6624.5024.5724.25227,773
Jan 31, 202224.3224.5924.3024.5124.19180,900
Jan 28, 202224.2524.5523.6624.3023.99289,277
Jan 27, 202224.8124.8824.1524.2123.90257,807
Jan 26, 202224.9825.1124.6424.7624.44191,256
Jan 25, 202224.9925.0624.9024.9824.66169,209
Jan 24, 202225.0625.0924.8124.9924.67156,608
Jan 21, 202225.3225.3425.0525.1024.78435,422
Jan 20, 202225.4525.4825.2825.3425.0180,979
Jan 19, 202225.3725.5025.2725.3925.0693,032
Jan 18, 202225.4125.4525.2125.3625.03121,281
Jan 14, 202225.5725.5825.4625.4825.1575,151
Jan 13, 202225.5825.6925.5825.6325.3047,002
Jan 12, 202225.6525.6625.5525.5825.2574,317
Jan 11, 202225.5725.7425.5325.6525.3247,007
Jan 10, 202225.5525.6025.4125.5625.2385,647
Jan 07, 202225.6425.7025.5725.6925.36186,169
Jan 06, 202225.6625.7325.4625.7325.3981,805
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...