Canada markets close in 3 hours 13 minutes

Capital One Financial Corporation (COF-PJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.45-0.21 (-1.07%)
As of 12:43PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202219.6519.6619.4419.4519.4557,260
Jul 01, 202219.5019.6919.2719.6619.6676,340
Jun 30, 202219.2119.5319.1819.3719.3760,289
Jun 29, 202219.3719.3719.0619.2719.2755,799
Jun 28, 202219.4419.4919.1619.2519.2563,448
Jun 27, 202219.3319.4119.1919.3419.3465,571
Jun 24, 202219.2819.4119.1119.3319.33114,802
Jun 23, 202218.9319.2218.8219.1419.14335,835
Jun 22, 202218.6718.9518.6718.9018.90159,236
Jun 21, 202218.7918.9618.7118.7918.7989,157
Jun 17, 202218.7818.8718.5118.7018.70131,886
Jun 16, 202218.9119.1918.5318.6618.66328,907
Jun 15, 202218.7919.4718.6419.2719.27324,406
Jun 14, 202218.5118.7018.1518.5418.54186,005
Jun 13, 202218.8018.8018.0918.4618.46235,048
Jun 10, 202219.7019.7719.2519.2519.25181,361
Jun 09, 202220.2620.3420.0420.0420.04109,996
Jun 08, 202220.4520.5620.2320.3420.3496,936
Jun 07, 202220.1320.6020.0520.4720.47110,819
Jun 06, 202220.4220.4220.0620.1720.1789,547
Jun 03, 202220.3320.3319.9920.3320.33123,103
Jun 02, 202220.3020.4920.1520.4120.41138,016
Jun 01, 202220.6820.7720.2920.3620.36140,431
May 31, 202220.2920.5119.8820.4420.44218,218
May 27, 202220.0720.5520.0720.3820.38270,410
May 26, 202219.8420.2919.7219.9619.96253,458
May 25, 202218.7719.7018.6919.7019.70169,845
May 24, 202217.8818.6917.8018.6918.69207,220
May 23, 202218.0118.2117.7717.9217.92402,156
May 20, 202218.5218.5817.9018.1318.13255,981
May 19, 202218.6118.8218.3218.4318.43262,966
May 18, 202218.9919.1018.4018.6618.66266,075
May 17, 202219.6619.7319.0719.1019.10235,559
May 16, 202219.2719.7119.1519.5419.54366,059
May 13, 202219.3619.5919.3019.4719.47203,282
May 12, 202218.9919.3118.8319.3119.31231,612
May 11, 202218.6819.1418.6618.8518.85151,625
May 10, 202218.9218.9618.6718.8118.81226,503
May 09, 202218.8318.8618.5318.6318.63234,833
May 06, 202219.1919.3318.7518.9118.91159,392
May 05, 202219.7019.7019.2119.3019.30251,714
May 04, 202219.1019.9219.0419.9219.92288,755
May 03, 202219.1619.3718.9019.0819.08269,696
May 02, 202219.7019.7018.8219.0319.03428,884
Apr 29, 202219.8019.9219.5619.8319.83301,320
Apr 28, 202219.6220.0119.3219.9619.96244,841
Apr 27, 202219.8519.9419.4419.7019.70122,620
Apr 26, 202220.0520.1119.8619.8819.88114,963
Apr 25, 202219.7220.0519.7220.0220.02142,044
Apr 22, 202220.0320.0519.6319.8019.80280,506
Apr 21, 202220.5320.6420.0720.1420.14170,892
Apr 20, 202220.4620.5920.3920.5020.50137,333
Apr 19, 202220.4120.4220.2620.4220.42145,284
Apr 18, 202220.5520.6420.2520.5020.50254,386
Apr 14, 202220.5720.6320.3020.6320.63149,250
Apr 13, 202220.6520.7020.3520.6020.60307,892
Apr 12, 202220.8120.9420.5420.6520.65105,347
Apr 11, 202221.0021.0020.5520.6620.66138,000
Apr 08, 202221.1821.2221.0321.1021.10121,910
Apr 07, 202221.1021.3121.0621.2621.26143,121
Apr 06, 202221.2221.2621.0321.2021.20117,538
Apr 05, 202221.8721.9421.4021.4921.49120,492
Apr 04, 202221.9522.1221.8321.9321.93194,263
Apr 01, 202222.1322.1321.8421.9521.95136,366
Mar 31, 202222.0522.1421.8922.0622.06131,995
Mar 30, 202221.6822.0221.5521.9821.9884,992
Mar 29, 202221.4721.7321.4121.6921.69117,187
Mar 28, 202221.2321.4121.2221.3521.3598,171
Mar 25, 202221.4621.5221.1321.2421.24140,546
Mar 24, 202221.5521.6721.4121.5821.5891,050
Mar 23, 202221.5121.6521.3221.5521.55138,324
Mar 22, 202221.6421.6821.4021.5021.50112,321
Mar 21, 202222.1722.2521.3121.7021.70285,340
Mar 18, 202221.8022.2421.8022.2422.24104,655
Mar 17, 202221.6421.9521.6421.8421.8498,885
Mar 16, 202221.5221.7321.2421.5021.50272,736
Mar 15, 202221.5421.6421.3721.4721.47100,614
Mar 14, 202222.0022.0021.2521.4421.44161,371
Mar 11, 202222.3622.3622.0122.0922.0979,873
Mar 10, 202222.3322.3722.1222.2822.28119,691
Mar 09, 202222.4222.5422.3522.4522.4595,891
Mar 08, 202222.4522.4522.2022.3122.3197,095
Mar 07, 202222.8422.8622.4122.4722.47120,984
Mar 04, 202223.0423.0422.7422.7922.7974,736
Mar 03, 202223.1523.2023.0023.0823.0877,112
Mar 02, 202223.1023.2023.0223.0823.08114,113
Mar 01, 202223.0023.2322.9123.1023.10287,473
Feb 28, 202222.7823.0422.7022.8522.85199,833
Feb 25, 202222.5522.9222.4222.7922.79221,998
Feb 24, 202222.3022.5122.0222.4922.49305,320
Feb 23, 202222.6622.6622.4522.5122.51165,377
Feb 22, 202222.7522.7522.4022.6622.66136,103
Feb 18, 202222.7422.8522.5322.7522.75214,335
Feb 17, 202222.6322.8722.4622.6522.65404,710
Feb 16, 202222.2722.7122.2022.6722.67266,710
Feb 15, 202222.1322.3922.1322.2722.27995,630
Feb 14, 202222.3122.3821.9122.1422.14238,125
Feb 11, 202223.0023.0922.2822.4922.49195,309
Feb 11, 20220.3 Dividend
Feb 10, 202223.5223.5223.0223.1822.88443,601
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...