Canada markets open in 2 hours 5 minutes

Capital One Financial Corporation (COF-PJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.84+0.61 (+3.17%)
At close: 04:00PM EST
19.84 -0.01 (-0.05%)
After hours: 04:06PM EST
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 29, 202317.4417.6817.3617.4217.1592,005
Nov 28, 202317.4517.6017.3017.3617.0982,450
Nov 27, 202317.2017.5217.1717.4717.2057,209
Nov 24, 202317.2617.3217.1417.3017.0327,006
Nov 22, 202317.4617.4617.0617.2616.9992,351
Nov 21, 202317.4517.5817.3117.4717.2090,400
Nov 20, 202317.5317.6517.4217.5217.2564,930
Nov 17, 202317.6017.6917.5017.5917.32104,607
Nov 16, 202317.3717.5517.3717.5017.2380,359
Nov 15, 202317.4517.4717.2617.4017.13104,522
Nov 15, 20230.3 Dividend
Nov 14, 202317.6917.8817.5417.6417.0762,716
Nov 13, 202316.9617.3316.8217.2916.7348,010
Nov 10, 202316.8817.0816.8017.0516.5070,434
Nov 09, 202317.0617.2216.7216.7216.1890,217
Nov 08, 202317.2817.3017.0817.0916.5456,252
Nov 07, 202317.2817.2917.0917.1816.6363,554
Nov 06, 202317.2717.3917.1617.2816.7255,645
Nov 03, 202317.1917.4817.0417.2716.71121,990
Nov 02, 202316.3817.0716.3817.0716.52131,884
Nov 01, 202315.7616.2215.7416.2215.70106,368
Oct 31, 202315.7715.7915.6015.7315.22107,244
Oct 30, 202315.7515.8815.6315.7015.19127,288
Oct 27, 202315.8516.0515.6715.6715.17106,441
Oct 26, 202315.9716.0515.6315.6915.1992,225
Oct 25, 202316.1316.1315.8615.8615.3585,280
Oct 24, 202315.6116.2215.6116.2215.70169,413
Oct 23, 202315.2315.6215.2115.5215.02115,970
Oct 20, 202315.6115.6115.0515.3814.89171,516
Oct 19, 202315.8015.9415.3515.5415.04160,764
Oct 18, 202316.0816.1515.7415.8115.30138,762
Oct 17, 202316.2116.3516.0816.1415.62112,619
Oct 16, 202316.3316.4716.1816.3715.84114,927
Oct 13, 202316.6216.7116.2716.2715.75141,275
Oct 12, 202316.9216.9716.4216.5115.98138,262
Oct 11, 202317.2617.3416.8816.9116.37130,619
Oct 10, 202316.9817.3016.9317.1716.6285,990
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...