Canada markets closed

Capital One Financial Corporation (COF-PJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.60+0.11 (+0.59%)
At close: 01:00PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202218.3918.6318.3218.6018.6069,908
Nov 23, 202218.2618.4918.2518.4918.4991,404
Nov 22, 202218.1118.2917.9818.2418.24250,376
Nov 21, 202218.0918.1617.9618.0318.03147,681
Nov 18, 202218.1618.1917.9218.0318.0377,478
Nov 17, 202218.0018.1518.0018.0918.09155,100
Nov 16, 202218.2718.3418.1618.1918.19170,149
Nov 15, 202218.1418.4418.0918.2318.23282,451
Nov 15, 20220.3 Dividend
Nov 14, 202218.5018.5218.1918.2317.93184,870
Nov 11, 202218.3518.6718.2418.5718.26107,788
Nov 10, 202217.5418.3617.5418.2517.95431,179
Nov 09, 202217.3017.4017.0617.2116.93265,580
Nov 08, 202217.0917.3217.0417.2516.97209,994
Nov 07, 202217.1117.1217.0117.0316.75262,222
Nov 04, 202217.2417.2417.0117.0716.79210,856
Nov 03, 202217.2517.3617.1017.1116.83291,484
Nov 02, 202217.2617.5617.1517.4017.11158,602
Nov 01, 202217.5817.7017.2817.3117.03236,825
Oct 31, 202217.6717.7717.3617.4017.11240,858
Oct 28, 202217.6217.7717.5817.7017.4168,320
Oct 27, 202217.7317.8117.6217.6517.3680,594
Oct 26, 202217.5417.8717.4417.6617.37123,512
Oct 25, 202217.3917.5717.3417.5217.23233,646
Oct 24, 202217.3017.4017.1717.2516.97100,345
Oct 21, 202217.1517.3817.0717.3017.02308,098
Oct 20, 202217.4317.5017.1517.2716.99128,176
Oct 19, 202217.6017.6017.3817.5817.29145,389
Oct 18, 202217.7917.8717.5717.6917.40103,206
Oct 17, 202217.8618.0117.6017.7417.45117,796
Oct 14, 202217.8517.9717.6717.7017.41118,550
Oct 13, 202217.6117.9817.5017.7917.50149,926
Oct 12, 202217.8918.0017.8217.8717.58100,995
Oct 11, 202218.1318.1317.8517.9917.69106,927
Oct 10, 202218.2418.3018.0618.1217.82114,789
Oct 07, 202218.3018.3618.2318.3618.0688,474
Oct 06, 202218.7418.7418.4118.5418.23186,654
Oct 05, 202218.6718.8118.6018.7018.3988,096
Oct 04, 202218.7919.0818.7618.8718.56227,228
Oct 03, 202218.5418.7518.4818.6118.3097,275
Sept 30, 202218.4418.5418.2418.3918.09349,991
Sept 29, 202218.2218.4018.0118.3318.03127,832
Sept 28, 202218.1618.4918.0618.4318.13126,499
Sept 27, 202218.1618.1917.9618.0617.76155,472
Sept 26, 202218.1018.2318.0018.0717.77141,050
Sept 23, 202218.1918.2318.0818.2017.90123,222
Sept 22, 202218.4218.4218.0218.3118.01210,320
Sept 21, 202218.5518.6318.3818.5318.23190,930
Sept 20, 202218.5618.5618.3618.4618.16298,823
Sept 19, 202218.8318.9018.6518.6918.38215,055
Sept 16, 202218.7018.9218.6818.9118.60108,489
Sept 15, 202218.9119.0018.8018.9018.5994,088
Sept 14, 202219.0119.0918.9319.0118.70117,589
Sept 13, 202218.9519.0718.8818.9718.66158,643
Sept 12, 202219.1719.3119.1719.2918.97161,072
Sept 09, 202219.0219.2318.9919.1418.8357,721
Sept 08, 202218.8019.2318.8018.9418.63205,344
Sept 07, 202218.7119.0618.7118.9618.65144,017
Sept 06, 202219.1019.1518.5818.7018.39105,492
Sept 02, 202219.1019.1818.9619.0718.76242,928
Sept 01, 202219.1619.1618.8219.0018.69155,277
Aug 31, 202219.5419.6219.1019.2318.91166,940
Aug 30, 202219.8120.0519.4019.5119.1992,999
Aug 29, 202219.8119.9019.6419.7019.3885,068
Aug 26, 202220.1920.2519.8619.9619.6379,090
Aug 25, 202219.9920.2019.8220.1319.8067,085
Aug 24, 202219.7520.1719.3619.8519.52107,649
Aug 23, 202220.0620.4019.1019.6519.33210,132
Aug 22, 202220.2420.2820.0520.1019.7772,823
Aug 19, 202220.5020.5020.1520.4720.13104,252
Aug 18, 202220.8820.9320.6120.8020.4677,235
Aug 17, 202221.3021.3920.7720.9320.59209,945
Aug 16, 202221.5221.7121.3321.4721.12116,978
Aug 16, 20220.3 Dividend
Aug 15, 202221.8521.9921.7521.8421.19129,723
Aug 12, 202221.8321.8821.7021.8821.2268,147
Aug 11, 202221.9922.0021.7021.8021.1575,119
Aug 10, 202221.8021.9721.7921.8721.21106,644
Aug 09, 202221.6521.6721.4521.6721.0278,969
Aug 08, 202221.8021.8121.6021.7421.0998,857
Aug 05, 202221.7421.8021.5121.7221.07102,357
Aug 04, 202221.8921.9821.6721.9021.24118,231
Aug 03, 202221.6821.9521.5421.8821.22148,824
Aug 02, 202221.2021.8721.1321.5920.94293,717
Aug 01, 202220.8221.2120.8221.2120.57124,966
Jul 29, 202220.6820.8820.6420.8220.20349,882
Jul 28, 202220.7820.8320.5520.6420.02341,722
Jul 27, 202220.6220.7620.6020.6920.07117,452
Jul 26, 202220.5920.6820.5120.6119.9958,516
Jul 25, 202220.5720.6720.4820.5819.9674,984
Jul 22, 202220.6020.7020.4920.6119.9985,131
Jul 21, 202220.4920.5320.3020.4819.87141,960
Jul 20, 202220.3820.5020.2620.4519.8447,403
Jul 19, 202220.3320.3920.1520.3319.72108,131
Jul 18, 202220.3420.3720.1020.2019.5965,630
Jul 15, 202219.9820.2519.9720.2019.5961,510
Jul 14, 202219.7919.9319.7319.9019.3058,926
Jul 13, 202219.5719.9219.4519.9019.3071,195
Jul 12, 202219.9420.0119.7419.7719.1883,915
Jul 11, 202219.7719.8319.6519.8119.2182,203
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...