Canada markets closed

Capital One Financial Corporation (COF-PJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.75-0.20 (-1.11%)
At close: 04:00PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202317.9817.9817.6017.7517.7584,681
Mar 23, 202318.4918.5217.9517.9517.9561,052
Mar 22, 202318.0718.7118.0018.3218.3279,551
Mar 21, 202318.0318.1817.9418.0718.0763,501
Mar 20, 202318.1018.3317.7517.8117.81104,951
Mar 17, 202318.1618.4117.7118.1018.10145,367
Mar 16, 202317.7018.7017.6018.2118.21170,682
Mar 15, 202318.1318.3117.5517.8917.89182,001
Mar 14, 202318.1819.0018.0918.5018.50158,087
Mar 13, 202317.9618.5117.3217.6417.64307,111
Mar 10, 202318.8719.2518.5018.7918.79145,296
Mar 09, 202319.5119.5118.8518.9518.9591,051
Mar 08, 202319.4019.5419.3819.4919.4959,963
Mar 07, 202319.5319.5519.3419.4019.40109,206
Mar 06, 202319.5819.6619.5419.5519.5565,045
Mar 03, 202319.5019.5719.4119.4919.49120,189
Mar 02, 202319.4219.4819.1019.3719.37205,586
Mar 01, 202319.8319.8619.5619.5719.57159,833
Feb 28, 202319.7919.8719.6319.7119.71188,365
Feb 27, 202319.6919.8319.5619.8119.8172,017
Feb 24, 202319.7719.7919.5019.5619.56138,467
Feb 23, 202319.7219.9919.5819.9219.92119,972
Feb 22, 202319.2419.8019.2119.6019.60183,375
Feb 21, 202319.7119.7519.1519.2019.20140,401
Feb 17, 202319.9519.9519.8119.8519.85120,129
Feb 16, 202320.2320.2320.0020.0120.0139,453
Feb 15, 202320.4120.4620.2520.3620.36103,562
Feb 14, 202320.2520.4720.1520.4520.45125,467
Feb 13, 202320.3320.3620.2020.3420.3470,348
Feb 13, 20230.3 Dividend
Feb 10, 202320.6220.6320.4520.5220.2284,307
Feb 09, 202320.8620.8620.6020.6320.3373,183
Feb 08, 202320.5420.7320.4620.7220.42121,305
Feb 07, 202320.3920.6020.2820.5320.23138,234
Feb 06, 202320.4220.5520.2120.4320.13106,304
Feb 03, 202320.7020.8020.5320.5320.2390,833
Feb 02, 202320.7620.9220.6620.9020.59139,859
Feb 01, 202320.7620.7620.5320.6720.37153,123
Jan 31, 202320.7520.8520.6220.8020.50202,356
Jan 30, 202320.3220.7220.3220.6020.30134,117
Jan 27, 202320.3520.6320.3520.3820.08102,306
Jan 26, 202320.2220.5020.1620.4720.17127,800
Jan 25, 202320.0020.2219.9920.1419.85136,096
Jan 24, 202320.2520.3320.1120.1419.85153,454
Jan 23, 202320.2920.5020.0720.2219.92150,846
Jan 20, 202320.1020.2619.9320.2619.96108,595
Jan 19, 202319.8820.1819.7620.0919.80109,942
Jan 18, 202320.1120.4419.8619.8819.59117,653
Jan 17, 202319.5419.9819.5419.9219.63121,556
Jan 13, 202319.3019.6419.3019.4919.21113,224
Jan 12, 202319.2319.5519.1519.3619.08151,048
Jan 11, 202319.2519.2719.0919.1818.90117,694
Jan 10, 202319.0919.2218.8619.2018.9297,499
Jan 09, 202319.1419.4619.0119.0918.81279,511
Jan 06, 202318.7519.2118.6319.1318.85170,183
Jan 05, 202318.2218.6718.1418.6218.3597,710
Jan 04, 202318.0018.3217.9318.3118.04126,716
Jan 03, 202317.6217.8717.6217.8117.55112,082
Dec 30, 202217.4317.6617.3617.4017.15421,965
Dec 29, 202217.5317.6917.4217.4317.18422,529
Dec 28, 202217.8417.9417.5017.5017.24386,139
Dec 27, 202218.0518.1417.7517.8317.57250,080
Dec 23, 202218.1518.3318.0918.1517.88193,442
Dec 22, 202218.3818.4018.0718.1117.85478,097
Dec 21, 202218.4518.5518.3518.3718.10295,977
Dec 20, 202218.3618.4618.3118.3518.08301,123
Dec 19, 202218.4618.5318.3618.4618.19186,229
Dec 16, 202218.1218.6118.1118.5918.32244,057
Dec 15, 202218.3318.4418.1918.1917.92188,604
Dec 14, 202218.5018.5718.3718.3918.12175,215
Dec 13, 202218.4818.6318.3818.5218.25445,704
Dec 12, 202217.9918.1917.9518.1617.89214,095
Dec 09, 202218.1718.2118.0018.0017.74148,260
Dec 08, 202218.4518.5518.1818.1817.91123,151
Dec 07, 202218.4518.5618.2518.4318.16194,065
Dec 06, 202218.6618.8018.3318.4318.16160,475
Dec 05, 202218.9718.9718.5918.7018.43149,899
Dec 02, 202218.5819.0318.4219.0018.72126,559
Dec 01, 202218.6918.7918.4218.6918.42265,424
Nov 30, 202217.9818.4217.8718.3218.05248,821
Nov 29, 202218.4918.4918.0518.0717.81116,403
Nov 28, 202218.5818.6218.4118.5318.26112,186
Nov 25, 202218.3918.6318.3218.6018.3369,908
Nov 23, 202218.2618.4918.2518.4918.2291,404
Nov 22, 202218.1118.2917.9818.2417.97250,376
Nov 21, 202218.0918.1617.9618.0317.77147,681
Nov 18, 202218.1618.1917.9218.0317.7777,478
Nov 17, 202218.0018.1518.0018.0917.83155,100
Nov 16, 202218.2718.3418.1618.1917.92170,149
Nov 15, 202218.1418.4418.0918.2317.96282,451
Nov 15, 20220.3 Dividend
Nov 14, 202218.5018.5218.1918.2317.67184,870
Nov 11, 202218.3518.6718.2418.5718.00107,788
Nov 10, 202217.5418.3617.5418.2517.69431,179
Nov 09, 202217.3017.4017.0617.2116.68265,580
Nov 08, 202217.0917.3217.0417.2516.72209,994
Nov 07, 202217.1117.1217.0117.0316.50262,222
Nov 04, 202217.2417.2417.0117.0716.54210,856
Nov 03, 202217.2517.3617.1017.1116.58291,484
Nov 02, 202217.2617.5617.1517.4016.86158,602
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...