Capital One Financial Corporation (COF-PJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 24, 2022 | 25.06 | 25.09 | 24.81 | 24.99 | 24.99 | 156,608 |
| Jan. 21, 2022 | 25.32 | 25.34 | 25.05 | 25.10 | 25.10 | 435,422 |
| Jan. 20, 2022 | 25.45 | 25.48 | 25.28 | 25.34 | 25.34 | 80,979 |
| Jan. 19, 2022 | 25.37 | 25.50 | 25.27 | 25.39 | 25.39 | 93,032 |
| Jan. 18, 2022 | 25.41 | 25.45 | 25.21 | 25.36 | 25.36 | 121,281 |
| Jan. 14, 2022 | 25.57 | 25.58 | 25.46 | 25.48 | 25.48 | 75,151 |
| Jan. 13, 2022 | 25.58 | 25.69 | 25.58 | 25.63 | 25.63 | 47,002 |
| Jan. 12, 2022 | 25.65 | 25.66 | 25.55 | 25.58 | 25.58 | 74,317 |
| Jan. 11, 2022 | 25.57 | 25.74 | 25.53 | 25.65 | 25.65 | 47,007 |
| Jan. 10, 2022 | 25.55 | 25.60 | 25.41 | 25.56 | 25.56 | 85,647 |
| Jan. 07, 2022 | 25.64 | 25.70 | 25.57 | 25.69 | 25.69 | 186,169 |
| Jan. 06, 2022 | 25.66 | 25.73 | 25.46 | 25.73 | 25.73 | 81,805 |
| Jan. 05, 2022 | 25.86 | 25.91 | 25.52 | 25.68 | 25.68 | 93,252 |
| Jan. 04, 2022 | 25.89 | 25.94 | 25.65 | 25.79 | 25.79 | 100,540 |
| Jan. 03, 2022 | 26.02 | 26.02 | 25.84 | 25.89 | 25.89 | 79,924 |
| Dec. 31, 2021 | 26.05 | 26.13 | 25.93 | 26.02 | 26.02 | 282,160 |
| Dec. 30, 2021 | 26.09 | 26.11 | 26.02 | 26.05 | 26.05 | 33,225 |
| Dec. 29, 2021 | 26.05 | 26.10 | 26.02 | 26.02 | 26.02 | 54,528 |
| Dec. 28, 2021 | 26.00 | 26.13 | 26.00 | 26.08 | 26.08 | 25,022 |
| Dec. 27, 2021 | 26.12 | 26.13 | 26.02 | 26.04 | 26.04 | 66,987 |
| Dec. 23, 2021 | 26.14 | 26.18 | 25.96 | 26.04 | 26.04 | 41,635 |
| Dec. 22, 2021 | 25.86 | 26.10 | 25.84 | 26.09 | 26.09 | 32,524 |
| Dec. 21, 2021 | 25.80 | 25.92 | 25.76 | 25.80 | 25.80 | 298,281 |
| Dec. 20, 2021 | 25.82 | 25.89 | 25.78 | 25.80 | 25.80 | 183,595 |
| Dec. 17, 2021 | 25.88 | 26.02 | 25.82 | 25.83 | 25.83 | 223,110 |
| Dec. 16, 2021 | 25.84 | 26.05 | 25.80 | 25.90 | 25.90 | 117,844 |
| Dec. 15, 2021 | 25.86 | 25.89 | 25.77 | 25.82 | 25.82 | 155,871 |
| Dec. 14, 2021 | 25.88 | 25.90 | 25.78 | 25.87 | 25.87 | 95,800 |
| Dec. 13, 2021 | 25.88 | 25.94 | 25.84 | 25.93 | 25.93 | 64,920 |
| Dec. 10, 2021 | 25.99 | 26.00 | 25.85 | 25.91 | 25.91 | 38,486 |
| Dec. 09, 2021 | 25.91 | 25.99 | 25.88 | 25.95 | 25.95 | 35,771 |
| Dec. 08, 2021 | 25.92 | 25.96 | 25.85 | 25.90 | 25.90 | 73,019 |
| Dec. 07, 2021 | 25.92 | 26.07 | 25.85 | 25.91 | 25.91 | 56,622 |
| Dec. 06, 2021 | 25.75 | 25.92 | 25.69 | 25.81 | 25.81 | 40,439 |
| Dec. 03, 2021 | 25.76 | 25.87 | 25.67 | 25.75 | 25.75 | 70,381 |
| Dec. 02, 2021 | 25.73 | 25.98 | 25.73 | 25.77 | 25.77 | 74,264 |
| Dec. 01, 2021 | 25.77 | 25.91 | 25.68 | 25.71 | 25.71 | 78,365 |
| Nov. 30, 2021 | 25.58 | 25.69 | 25.42 | 25.61 | 25.61 | 334,641 |
| Nov. 29, 2021 | 25.21 | 25.63 | 25.20 | 25.57 | 25.57 | 256,891 |
| Nov. 26, 2021 | 25.21 | 25.21 | 25.01 | 25.15 | 25.15 | 50,875 |
| Nov. 24, 2021 | 25.27 | 25.33 | 25.15 | 25.29 | 25.29 | 45,513 |
| Nov. 23, 2021 | 25.35 | 25.44 | 25.18 | 25.26 | 25.26 | 64,157 |
| Nov. 22, 2021 | 25.62 | 25.67 | 25.41 | 25.41 | 25.41 | 58,206 |
| Nov. 19, 2021 | 25.68 | 25.73 | 25.51 | 25.62 | 25.62 | 46,094 |
| Nov. 18, 2021 | 25.69 | 25.69 | 25.56 | 25.60 | 25.60 | 52,382 |
| Nov. 17, 2021 | 25.61 | 25.65 | 25.52 | 25.65 | 25.65 | 50,743 |
| Nov. 16, 2021 | 25.63 | 25.77 | 25.57 | 25.65 | 25.65 | 66,659 |
| Nov. 15, 2021 | 25.64 | 25.64 | 25.51 | 25.61 | 25.61 | 51,607 |
| Nov. 12, 2021 | 25.70 | 25.72 | 25.47 | 25.62 | 25.62 | 63,122 |
| Nov. 12, 2021 | 0.3 Dividend | |||||
| Nov. 11, 2021 | 25.95 | 25.99 | 25.78 | 25.90 | 25.60 | 68,727 |
| Nov. 10, 2021 | 26.17 | 26.19 | 25.82 | 25.91 | 25.61 | 103,038 |
| Nov. 09, 2021 | 26.30 | 26.32 | 26.17 | 26.19 | 25.89 | 34,472 |
| Nov. 08, 2021 | 26.44 | 26.44 | 26.23 | 26.25 | 25.95 | 184,091 |
| Nov. 05, 2021 | 26.39 | 26.44 | 26.32 | 26.44 | 26.13 | 50,458 |
| Nov. 04, 2021 | 26.32 | 26.39 | 26.27 | 26.39 | 26.08 | 44,941 |
| Nov. 03, 2021 | 26.34 | 26.35 | 26.27 | 26.30 | 26.00 | 51,732 |
| Nov. 02, 2021 | 26.37 | 26.37 | 26.26 | 26.28 | 25.97 | 62,626 |
| Nov. 01, 2021 | 26.26 | 26.36 | 26.18 | 26.36 | 26.05 | 77,267 |
| Oct. 29, 2021 | 26.12 | 26.34 | 26.12 | 26.19 | 25.89 | 91,285 |
| Oct. 28, 2021 | 26.30 | 26.34 | 26.21 | 26.26 | 25.96 | 64,856 |
| Oct. 27, 2021 | 26.33 | 26.34 | 26.23 | 26.24 | 25.94 | 79,197 |
| Oct. 26, 2021 | 26.35 | 26.35 | 26.25 | 26.29 | 25.99 | 25,144 |
| Oct. 25, 2021 | 26.31 | 26.33 | 26.22 | 26.30 | 26.00 | 45,369 |
| Oct. 22, 2021 | 26.42 | 26.42 | 26.23 | 26.25 | 25.95 | 91,643 |
| Oct. 21, 2021 | 26.41 | 26.48 | 26.33 | 26.35 | 26.04 | 58,410 |
| Oct. 20, 2021 | 26.19 | 26.44 | 26.11 | 26.43 | 26.12 | 120,178 |
| Oct. 19, 2021 | 26.24 | 26.29 | 26.11 | 26.17 | 25.87 | 72,484 |
| Oct. 18, 2021 | 26.28 | 26.29 | 26.10 | 26.25 | 25.95 | 52,742 |
| Oct. 15, 2021 | 26.42 | 26.45 | 26.24 | 26.32 | 26.02 | 46,923 |
| Oct. 14, 2021 | 26.36 | 26.49 | 26.32 | 26.43 | 26.12 | 41,956 |
| Oct. 13, 2021 | 26.08 | 26.33 | 26.03 | 26.28 | 25.98 | 102,547 |
| Oct. 12, 2021 | 25.94 | 26.06 | 25.90 | 26.05 | 25.75 | 55,000 |
| Oct. 11, 2021 | 25.90 | 25.96 | 25.86 | 25.90 | 25.60 | 73,152 |
| Oct. 08, 2021 | 25.96 | 25.96 | 25.78 | 25.90 | 25.60 | 23,255 |
| Oct. 07, 2021 | 25.94 | 25.99 | 25.89 | 25.92 | 25.62 | 67,161 |
| Oct. 06, 2021 | 25.89 | 25.99 | 25.75 | 25.99 | 25.69 | 75,320 |
| Oct. 05, 2021 | 26.03 | 26.10 | 25.81 | 25.85 | 25.55 | 82,871 |
| Oct. 04, 2021 | 26.27 | 26.27 | 25.92 | 25.94 | 25.64 | 53,299 |
| Oct. 01, 2021 | 26.25 | 26.27 | 26.13 | 26.20 | 25.90 | 21,835 |
| Sep. 30, 2021 | 26.23 | 26.32 | 26.11 | 26.23 | 25.93 | 143,801 |
| Sep. 29, 2021 | 26.00 | 26.22 | 26.00 | 26.22 | 25.92 | 61,579 |
| Sep. 28, 2021 | 26.04 | 26.12 | 25.88 | 25.93 | 25.63 | 164,589 |
| Sep. 27, 2021 | 26.16 | 26.22 | 26.09 | 26.15 | 25.85 | 106,088 |
| Sep. 24, 2021 | 26.29 | 26.31 | 26.21 | 26.23 | 25.93 | 49,925 |
| Sep. 23, 2021 | 26.48 | 26.53 | 26.30 | 26.34 | 26.03 | 111,508 |
| Sep. 22, 2021 | 26.40 | 26.48 | 26.30 | 26.48 | 26.17 | 86,641 |
| Sep. 21, 2021 | 26.32 | 26.35 | 26.25 | 26.34 | 26.03 | 64,210 |
| Sep. 20, 2021 | 26.19 | 26.34 | 26.15 | 26.30 | 26.00 | 169,859 |
| Sep. 17, 2021 | 26.49 | 26.53 | 26.34 | 26.37 | 26.06 | 298,881 |
| Sep. 16, 2021 | 26.13 | 26.52 | 26.09 | 26.49 | 26.18 | 217,377 |
| Sep. 15, 2021 | 26.09 | 26.15 | 26.02 | 26.10 | 25.80 | 89,628 |
| Sep. 14, 2021 | 26.13 | 26.15 | 26.03 | 26.08 | 25.78 | 65,062 |
| Sep. 13, 2021 | 26.15 | 26.15 | 26.02 | 26.13 | 25.83 | 56,277 |
| Sep. 10, 2021 | 26.14 | 26.15 | 26.06 | 26.14 | 25.84 | 73,188 |
| Sep. 09, 2021 | 26.00 | 26.11 | 25.94 | 26.11 | 25.81 | 56,420 |
| Sep. 08, 2021 | 26.02 | 26.02 | 25.89 | 25.98 | 25.68 | 43,821 |
| Sep. 07, 2021 | 25.99 | 26.01 | 25.91 | 25.95 | 25.65 | 45,497 |
| Sep. 03, 2021 | 25.99 | 26.06 | 25.96 | 26.00 | 25.70 | 24,980 |
| Sep. 02, 2021 | 26.06 | 26.13 | 26.01 | 26.01 | 25.71 | 143,973 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
