Canada markets closed

Capital One Financial Corporation (COF-PJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.35+0.23 (+1.14%)
At close: 04:00PM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202420.0720.3520.0720.3520.3589,026
Oct 10, 202420.1220.2520.0320.1220.1255,394
Oct 09, 202420.3520.3520.1720.1820.1862,337
Oct 08, 202420.0520.3520.0520.2820.2882,410
Oct 07, 202420.2720.2920.0020.0720.0798,248
Oct 04, 202420.4920.5020.2720.3420.34103,436
Oct 03, 202420.5320.6920.5320.5820.5889,651
Oct 02, 202420.3320.5320.2320.5320.5389,274
Oct 01, 202420.3420.4320.1920.3920.39320,530
Sept 30, 202420.6920.7720.0220.2320.23778,477
Sept 27, 202420.8520.8520.7120.7120.7178,604
Sept 26, 202420.8520.8520.6520.7820.78109,285
Sept 25, 202420.7920.8420.7020.7820.78118,047
Sept 24, 202420.6120.7520.5520.7220.7291,225
Sept 23, 202420.6420.7420.6020.6920.6965,740
Sept 20, 202420.5720.7220.5420.6520.65114,225
Sept 19, 202420.4920.6420.3620.6020.60121,863
Sept 18, 202420.4520.5120.3320.3620.36100,638
Sept 17, 202420.4920.5020.2520.4520.45125,571
Sept 16, 202420.3520.4020.3120.3820.38147,371
Sept 13, 202420.2720.3320.2020.2920.2994,519
Sept 12, 202420.1820.2720.0120.2020.2074,788
Sept 11, 202420.1420.1619.9020.1320.1384,528
Sept 10, 202420.4420.4419.9920.1620.16103,535
Sept 09, 202420.3120.4320.2920.3320.33123,496
Sept 06, 202420.4620.5020.0220.2320.2396,876
Sept 05, 202420.4920.4920.2820.4920.49172,653
Sept 04, 202420.1720.4920.1420.4320.43118,032
Sept 03, 202420.1820.2920.0420.2120.2198,021
Aug 30, 202420.1520.1919.8720.0420.04147,249
Aug 29, 202420.0920.3120.0820.1620.1673,020
Aug 28, 202420.0120.1120.0120.0120.0148,085
Aug 27, 202419.9620.0119.8719.9619.9683,622
Aug 26, 202420.0520.1219.9020.0120.01104,365
Aug 23, 202419.8620.0019.7320.0020.0062,571
Aug 22, 202419.9119.9119.7219.8019.8086,700
Aug 21, 202419.8219.9619.7919.8819.88111,697
Aug 20, 202419.8819.8819.6419.7919.79106,124
Aug 19, 202419.8419.8919.7519.8019.8066,493
Aug 19, 20240.3 Dividend
Aug 16, 202419.8820.1219.8620.1219.8246,322
Aug 15, 202419.8020.0019.6719.8819.5960,515
Aug 14, 202419.5719.9219.5719.8519.5567,522
Aug 13, 202419.3919.6719.3619.6519.3649,975
Aug 12, 202419.3819.4419.2619.3219.0444,172
Aug 09, 202419.4619.6119.3519.4219.1360,363
Aug 08, 202419.4419.5819.2919.5519.2656,290
Aug 07, 202419.3119.5019.3019.4919.2049,751
Aug 06, 202419.1019.4318.9519.3119.0288,698
Aug 05, 202418.9419.0618.8718.9618.68144,236
Aug 02, 202419.0819.2918.9319.2919.0074,546
Aug 01, 202418.8119.1218.8119.1218.83116,204
Jul 31, 202419.1119.1118.6618.7318.45278,156
Jul 30, 202419.0819.1119.0019.0918.8181,745
Jul 29, 202419.1419.2018.9319.0518.7751,375
Jul 26, 202419.0519.1318.9319.0418.7678,621
Jul 25, 202419.0019.1218.9418.9718.6961,702
Jul 24, 202419.0719.1518.8618.9118.6369,443
Jul 23, 202419.3719.4519.1219.1818.8969,782
Jul 22, 202419.5019.5319.2619.3919.1080,567
Jul 19, 202419.3519.4519.2619.4519.1648,583
Jul 18, 202419.3219.4919.2419.4219.1372,316
Jul 17, 202419.3719.4219.2819.3419.0554,490
Jul 16, 202419.4519.5519.3119.4119.1297,826
Jul 15, 202419.4919.5019.3919.4619.1770,687
Jul 12, 202419.3919.5619.3219.5219.2360,950
Jul 11, 202419.1419.3919.1119.3919.1065,898
Jul 10, 202418.9419.0618.8519.0618.7857,277
Jul 09, 202419.0419.0418.8318.8518.5758,479
Jul 08, 202419.1819.2018.9619.0118.7350,279
Jul 05, 202419.1919.1919.0619.1418.8545,885
Jul 03, 202418.8819.1518.7719.1218.8329,188
Jul 02, 202418.6718.8218.6218.8218.5454,754
Jul 01, 202418.7518.9018.6018.6618.3889,915
Jun 28, 202419.1519.2118.8118.8118.53106,945
Jun 27, 202419.1319.1919.1019.1618.8772,965
Jun 26, 202419.0819.2319.0519.1918.9087,623
Jun 25, 202419.1819.2019.0619.2018.9150,706
Jun 24, 202419.1119.2319.0619.1518.8684,312
Jun 21, 202419.0219.2318.9919.1618.8772,382
Jun 20, 202419.1319.1519.0019.1018.8258,668
Jun 18, 202418.8619.1818.8319.1818.8964,256
Jun 17, 202418.7318.8718.6918.8418.5660,766
Jun 14, 202418.7518.8818.7518.8518.5735,937
Jun 13, 202418.8718.8918.6318.8418.5665,561
Jun 12, 202418.9219.1218.7518.7818.5072,954
Jun 11, 202418.8018.9518.6118.6918.4160,515
Jun 10, 202418.9318.9818.7718.9018.6243,058
Jun 07, 202418.8818.9618.8218.9218.6438,623
Jun 06, 202418.8219.0118.8119.0118.7352,022
Jun 05, 202419.1419.1418.8218.8218.5452,639
Jun 04, 202419.0219.1419.0219.0718.79106,311
Jun 03, 202419.1019.1918.8819.0118.73125,166
May 31, 202418.4418.9318.4418.9318.65259,817
May 30, 202418.1318.4418.1018.3718.1054,393
May 29, 202418.2218.2218.0018.1117.84113,726
May 28, 202418.5818.6418.2618.3618.0941,169
May 24, 202418.3818.5818.3218.4818.20112,001
May 23, 202418.5518.5618.1618.3918.12160,206
May 22, 202418.5518.6818.4618.5518.2769,559
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...