Canada markets open in 2 hours 58 minutes

Capital One Financial Corporation (COF-PJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.90+0.40 (+2.16%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202418.6018.9018.5218.9018.9055,358
Apr 22, 202418.3518.5218.3518.5018.5056,086
Apr 19, 202418.3518.4518.2818.3718.3777,122
Apr 18, 202418.4118.4918.3118.3618.3658,044
Apr 17, 202418.4018.5618.3318.4518.4551,345
Apr 16, 202418.1518.4018.0718.2918.2987,346
Apr 15, 202418.5318.5418.1418.2118.21192,798
Apr 12, 202418.8018.8018.4918.5218.5258,046
Apr 11, 202418.8018.8018.3718.7218.7296,646
Apr 10, 202419.2019.2018.6018.8018.8098,379
Apr 09, 202419.3919.5219.2919.4019.4041,393
Apr 08, 202419.3719.4419.2719.4019.4084,010
Apr 05, 202419.2819.4019.1619.3619.3664,552
Apr 04, 202419.3119.4919.2819.3219.3272,658
Apr 03, 202419.1319.2619.0819.2419.2498,176
Apr 02, 202419.2819.3519.1319.2219.2280,477
Apr 01, 202419.4819.6319.3319.4619.46140,205
Mar 28, 202419.9719.9719.4119.4619.46309,227
Mar 27, 202419.7719.9719.6319.9219.92167,861
Mar 26, 202419.8319.9019.6319.7819.78109,325
Mar 25, 202419.7619.8819.6919.7819.7837,758
Mar 22, 202419.9219.9619.7619.8519.8556,223
Mar 21, 202419.8219.9519.7819.8319.83168,006
Mar 20, 202419.8019.8319.5919.6919.69135,443
Mar 19, 202419.5119.7419.4719.7219.7273,147
Mar 18, 202419.4319.5619.3519.5219.5260,801
Mar 15, 202419.5119.6919.3019.4419.4458,705
Mar 14, 202419.7119.7419.4519.5819.5892,119
Mar 13, 202419.7819.9319.7119.7219.72113,256
Mar 12, 202419.7119.8019.5819.8019.8090,520
Mar 11, 202419.7019.7519.6119.7119.7181,782
Mar 08, 202419.7219.7519.6119.7019.7068,892
Mar 07, 202419.7219.7719.5619.7219.72124,175
Mar 06, 202419.6519.7719.5619.6719.67134,980
Mar 05, 202419.7319.7319.5419.6319.63134,851
Mar 04, 202419.6319.7819.6319.6919.6956,464
Mar 01, 202419.8320.0719.5819.7119.71137,634
Feb 29, 202419.3319.8819.1719.8419.84292,365
Feb 28, 202419.2819.4219.0519.2319.2383,396
Feb 27, 202419.4419.5519.2519.3519.3553,461
Feb 26, 202419.4819.5419.3319.5419.5468,528
Feb 23, 202419.3319.4719.2319.4719.4799,872
Feb 22, 202419.2519.3619.1719.2519.2566,405
Feb 21, 202419.4719.4819.0919.1519.15128,074
Feb 20, 202419.0819.5419.0819.3819.38111,516
Feb 16, 202418.9719.0918.8319.0919.0963,674
Feb 15, 202419.0519.2218.9519.0619.0699,116
Feb 14, 202419.2319.3218.9619.0319.03181,213
Feb 14, 20240.3 Dividend
Feb 13, 202419.4619.6619.3519.4519.1556,398
Feb 12, 202419.7119.8019.6419.7919.4856,513
Feb 09, 202419.5019.7419.4419.6619.3667,980
Feb 08, 202419.4119.5019.3119.5019.2047,180
Feb 07, 202419.4619.5719.2419.4719.1768,986
Feb 06, 202419.4319.5219.1119.4019.1089,248
Feb 05, 202419.6019.6019.4119.4619.16173,472
Feb 02, 202419.5119.7419.5119.7019.4096,988
Feb 01, 202419.5119.7919.1519.7719.4773,408
Jan 31, 202419.5219.7519.2819.3919.09135,629
Jan 30, 202419.5719.7719.4719.7519.45105,480
Jan 29, 202419.4219.6019.4119.5519.2577,215
Jan 26, 202419.3419.4419.2819.4019.10119,438
Jan 25, 202418.9619.3918.9219.3719.0794,046
Jan 24, 202418.8818.9318.8218.9218.6349,061
Jan 23, 202418.8418.9318.7718.8118.5252,468
Jan 22, 202418.6218.9018.6218.9018.6168,221
Jan 19, 202418.3918.5918.1818.5918.30131,312
Jan 18, 202418.5218.5618.2218.3518.07120,090
Jan 17, 202418.5218.6218.4218.5218.2397,005
Jan 16, 202418.6518.7418.5218.5718.2895,148
Jan 12, 202418.6118.7318.5418.7018.4168,928
Jan 11, 202418.3718.6118.2418.5418.25168,766
Jan 10, 202418.2018.4518.1518.4218.1493,260
Jan 09, 202417.7318.1417.6818.1317.85102,712
Jan 08, 202417.6917.8417.6217.8017.53132,490
Jan 05, 202417.7517.9017.5217.6617.39162,103
Jan 04, 202417.6317.8317.6017.7517.4869,283
Jan 03, 202417.6517.8117.3417.7017.43190,041
Jan 02, 202417.6417.8217.5417.7617.4983,606
Dec 29, 202317.7817.8817.5917.6417.37213,325
Dec 28, 202317.8517.9617.8017.8217.55178,033
Dec 27, 202317.9017.9517.8117.8517.57164,130
Dec 26, 202317.8218.0017.7817.8917.61133,813
Dec 22, 202317.9417.9417.7517.8417.56126,420
Dec 21, 202317.9918.1217.7517.8517.57160,013
Dec 20, 202318.0318.1817.8017.8417.56183,935
Dec 19, 202317.9518.1517.9217.9417.66188,221
Dec 18, 202318.1418.2917.8517.8617.58117,395
Dec 15, 202318.5218.6518.0918.1817.90162,676
Dec 14, 202318.0618.7118.0618.5518.26211,344
Dec 13, 202317.7217.9817.5617.9017.62125,223
Dec 12, 202317.6417.7817.5417.6017.3379,234
Dec 11, 202317.8317.8317.5417.6517.3889,186
Dec 08, 202317.8817.9417.6217.8617.5894,313
Dec 07, 202317.8318.0317.8117.9517.67109,493
Dec 06, 202317.9017.9417.7117.7117.4475,102
Dec 05, 202317.8318.0117.7317.7817.51100,759
Dec 04, 202317.9218.0717.6817.7717.50101,811
Dec 01, 202317.8018.0717.6917.9917.71127,283
Nov 30, 202317.3617.9517.3617.6517.38279,237
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...