COF-PJ - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 202319.1919.2618.6418.7418.74122,990
Jun 07, 202319.4019.4919.0819.0919.0960,961
Jun 06, 202319.2119.4519.1119.2919.2968,223
Jun 05, 202319.4219.4119.1919.2719.2788,933
Jun 02, 202319.2919.7519.2319.4219.4297,418
Jun 01, 202318.9719.2418.7119.2219.22132,520
May 31, 202318.6318.9918.6318.7318.73211,421
May 30, 202318.7518.8818.5518.6318.6381,000
May 26, 202318.1518.5318.1118.5318.5385,165
May 25, 202318.2718.3017.7918.2418.24211,689
May 24, 202318.1818.4918.1318.2418.2468,979
May 23, 202317.9818.4017.9818.2718.27108,747
May 22, 202317.6718.1517.6018.1318.13121,869
May 19, 202317.7217.7717.4617.6717.6763,413
May 18, 202317.5417.9117.4717.6217.62201,502
May 17, 202316.9817.6616.9817.5417.54111,047
May 16, 202317.1817.3816.7316.8916.89116,881
May 16, 20230.3 Dividend
May 15, 202317.3217.3216.9717.1316.8377,351
May 12, 202317.1417.3217.0717.2916.9962,934
May 11, 202317.0717.4117.0517.1416.8493,702
May 10, 202317.2617.4117.0617.2116.9182,788
May 09, 202317.1117.2016.6516.9916.69129,372
May 08, 202317.3417.5017.0817.1216.8262,334
May 05, 202317.0917.7817.0917.1716.87111,847
May 04, 202317.8017.8616.0216.7816.49365,072
May 03, 202318.5018.7918.0618.0617.74144,744
May 02, 202319.0219.0218.2218.5918.26120,222
May 01, 202319.5419.6418.9219.1518.81138,502
Apr 28, 202319.4819.6219.3919.4619.12246,707
Apr 27, 202319.1019.6019.1019.4419.10156,731
Apr 26, 202319.3519.4719.0119.0318.70143,253
Apr 25, 202319.5219.5719.3419.3419.0060,162
Apr 24, 202319.6119.7219.5019.5919.2572,380
Apr 21, 202319.3719.6119.2219.4919.1544,695
Apr 20, 202319.2019.3919.0619.2618.92166,517
Apr 19, 202319.0419.2218.8919.2118.8770,392
Apr 18, 202319.1219.2118.9619.0018.6770,315
Apr 17, 202319.0619.2818.9719.0018.67104,762
Apr 14, 202319.0219.1318.9219.0018.6751,308
Apr 13, 202318.9919.0218.8719.0218.6956,549
Apr 12, 202319.2519.2518.9018.9018.5773,511
Apr 11, 202318.8319.1018.7419.1018.7765,819
Apr 10, 202319.0019.0218.6818.8818.5580,315
Apr 06, 202319.1719.2419.0519.1218.7951,653
Apr 05, 202319.1919.2419.0019.0918.7676,938
Apr 04, 202319.3719.3718.9619.3118.9776,930
Apr 03, 202319.2319.2718.8819.2718.9380,142
Mar 31, 202318.8019.1818.7019.1418.80336,691
Mar 30, 202318.8518.9118.5618.8018.4771,017
Mar 29, 202318.3718.7518.3418.6718.3484,514
Mar 28, 202318.2018.2718.0218.2517.9369,739
Mar 27, 202318.0318.3218.0118.1117.79111,939
Mar 24, 202317.9817.9817.6017.7517.4484,681
Mar 23, 202318.4918.5217.9517.9517.6461,052
Mar 22, 202318.0718.7118.0018.3218.0079,551
Mar 21, 202318.0318.1817.9418.0717.7563,501
Mar 20, 202318.1018.3317.7517.8117.50104,951
Mar 17, 202318.1618.4117.7118.1017.78145,367
Mar 16, 202317.7018.7017.6018.2117.89170,682
Mar 15, 202318.1318.3117.5517.8917.58182,001
Mar 14, 202318.1819.0018.0918.5018.18158,087
Mar 13, 202317.9618.5117.3217.6417.33307,111
Mar 10, 202318.8719.2518.5018.7918.46145,296
Mar 09, 202319.5119.5118.8518.9518.6291,051
Mar 08, 202319.4019.5419.3819.4919.1559,963
Mar 07, 202319.5319.5519.3419.4019.06109,206
Mar 06, 202319.5819.6619.5419.5519.2165,045
Mar 03, 202319.5019.5719.4119.4919.15120,189
Mar 02, 202319.4219.4819.1019.3719.03205,586
Mar 01, 202319.8319.8619.5619.5719.23159,833
Feb 28, 202319.7919.8719.6319.7119.36188,365
Feb 27, 202319.6919.8319.5619.8119.4672,017
Feb 24, 202319.7719.7919.5019.5619.22138,467
Feb 23, 202319.7219.9919.5819.9219.57119,972
Feb 22, 202319.2419.8019.2119.6019.26183,375
Feb 21, 202319.7119.7519.1519.2018.86140,401
Feb 17, 202319.9519.9519.8119.8519.50120,129
Feb 16, 202320.2320.2320.0020.0119.6639,453
Feb 15, 202320.4120.4620.2520.3620.00103,562
Feb 14, 202320.2520.4720.1520.4520.09125,467
Feb 13, 202320.3320.3620.2020.3419.9870,348
Feb 13, 20230.3 Dividend
Feb 10, 202320.6220.6320.4520.5219.8784,307
Feb 09, 202320.8620.8620.6020.6319.9773,183
Feb 08, 202320.5420.7320.4620.7220.06121,305
Feb 07, 202320.3920.6020.2820.5319.88138,234
Feb 06, 202320.4220.5520.2120.4319.78106,304
Feb 03, 202320.7020.8020.5320.5319.8890,833
Feb 02, 202320.7620.9220.6620.9020.23139,859
Feb 01, 202320.7620.7620.5320.6720.01153,123
Jan 31, 202320.7520.8520.6220.8020.14202,356
Jan 30, 202320.3220.7220.3220.6019.94134,117
Jan 27, 202320.3520.6320.3520.3819.73102,306
Jan 26, 202320.2220.5020.1620.4719.82127,800
Jan 25, 202320.0020.2219.9920.1419.50136,096
Jan 24, 202320.2520.3320.1120.1419.50153,454
Jan 23, 202320.2920.5020.0720.2219.58150,846
Jan 20, 202320.1020.2619.9320.2619.61108,595
Jan 19, 202319.8820.1819.7620.0919.45109,942
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...