Canada markets open in 2 hours 25 minutes

Capital One Financial Corporation (COF-PJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.99-0.11 (-0.44%)
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202225.0625.0924.8124.9924.99156,608
Jan. 21, 202225.3225.3425.0525.1025.10435,422
Jan. 20, 202225.4525.4825.2825.3425.3480,979
Jan. 19, 202225.3725.5025.2725.3925.3993,032
Jan. 18, 202225.4125.4525.2125.3625.36121,281
Jan. 14, 202225.5725.5825.4625.4825.4875,151
Jan. 13, 202225.5825.6925.5825.6325.6347,002
Jan. 12, 202225.6525.6625.5525.5825.5874,317
Jan. 11, 202225.5725.7425.5325.6525.6547,007
Jan. 10, 202225.5525.6025.4125.5625.5685,647
Jan. 07, 202225.6425.7025.5725.6925.69186,169
Jan. 06, 202225.6625.7325.4625.7325.7381,805
Jan. 05, 202225.8625.9125.5225.6825.6893,252
Jan. 04, 202225.8925.9425.6525.7925.79100,540
Jan. 03, 202226.0226.0225.8425.8925.8979,924
Dec. 31, 202126.0526.1325.9326.0226.02282,160
Dec. 30, 202126.0926.1126.0226.0526.0533,225
Dec. 29, 202126.0526.1026.0226.0226.0254,528
Dec. 28, 202126.0026.1326.0026.0826.0825,022
Dec. 27, 202126.1226.1326.0226.0426.0466,987
Dec. 23, 202126.1426.1825.9626.0426.0441,635
Dec. 22, 202125.8626.1025.8426.0926.0932,524
Dec. 21, 202125.8025.9225.7625.8025.80298,281
Dec. 20, 202125.8225.8925.7825.8025.80183,595
Dec. 17, 202125.8826.0225.8225.8325.83223,110
Dec. 16, 202125.8426.0525.8025.9025.90117,844
Dec. 15, 202125.8625.8925.7725.8225.82155,871
Dec. 14, 202125.8825.9025.7825.8725.8795,800
Dec. 13, 202125.8825.9425.8425.9325.9364,920
Dec. 10, 202125.9926.0025.8525.9125.9138,486
Dec. 09, 202125.9125.9925.8825.9525.9535,771
Dec. 08, 202125.9225.9625.8525.9025.9073,019
Dec. 07, 202125.9226.0725.8525.9125.9156,622
Dec. 06, 202125.7525.9225.6925.8125.8140,439
Dec. 03, 202125.7625.8725.6725.7525.7570,381
Dec. 02, 202125.7325.9825.7325.7725.7774,264
Dec. 01, 202125.7725.9125.6825.7125.7178,365
Nov. 30, 202125.5825.6925.4225.6125.61334,641
Nov. 29, 202125.2125.6325.2025.5725.57256,891
Nov. 26, 202125.2125.2125.0125.1525.1550,875
Nov. 24, 202125.2725.3325.1525.2925.2945,513
Nov. 23, 202125.3525.4425.1825.2625.2664,157
Nov. 22, 202125.6225.6725.4125.4125.4158,206
Nov. 19, 202125.6825.7325.5125.6225.6246,094
Nov. 18, 202125.6925.6925.5625.6025.6052,382
Nov. 17, 202125.6125.6525.5225.6525.6550,743
Nov. 16, 202125.6325.7725.5725.6525.6566,659
Nov. 15, 202125.6425.6425.5125.6125.6151,607
Nov. 12, 202125.7025.7225.4725.6225.6263,122
Nov. 12, 20210.3 Dividend
Nov. 11, 202125.9525.9925.7825.9025.6068,727
Nov. 10, 202126.1726.1925.8225.9125.61103,038
Nov. 09, 202126.3026.3226.1726.1925.8934,472
Nov. 08, 202126.4426.4426.2326.2525.95184,091
Nov. 05, 202126.3926.4426.3226.4426.1350,458
Nov. 04, 202126.3226.3926.2726.3926.0844,941
Nov. 03, 202126.3426.3526.2726.3026.0051,732
Nov. 02, 202126.3726.3726.2626.2825.9762,626
Nov. 01, 202126.2626.3626.1826.3626.0577,267
Oct. 29, 202126.1226.3426.1226.1925.8991,285
Oct. 28, 202126.3026.3426.2126.2625.9664,856
Oct. 27, 202126.3326.3426.2326.2425.9479,197
Oct. 26, 202126.3526.3526.2526.2925.9925,144
Oct. 25, 202126.3126.3326.2226.3026.0045,369
Oct. 22, 202126.4226.4226.2326.2525.9591,643
Oct. 21, 202126.4126.4826.3326.3526.0458,410
Oct. 20, 202126.1926.4426.1126.4326.12120,178
Oct. 19, 202126.2426.2926.1126.1725.8772,484
Oct. 18, 202126.2826.2926.1026.2525.9552,742
Oct. 15, 202126.4226.4526.2426.3226.0246,923
Oct. 14, 202126.3626.4926.3226.4326.1241,956
Oct. 13, 202126.0826.3326.0326.2825.98102,547
Oct. 12, 202125.9426.0625.9026.0525.7555,000
Oct. 11, 202125.9025.9625.8625.9025.6073,152
Oct. 08, 202125.9625.9625.7825.9025.6023,255
Oct. 07, 202125.9425.9925.8925.9225.6267,161
Oct. 06, 202125.8925.9925.7525.9925.6975,320
Oct. 05, 202126.0326.1025.8125.8525.5582,871
Oct. 04, 202126.2726.2725.9225.9425.6453,299
Oct. 01, 202126.2526.2726.1326.2025.9021,835
Sep. 30, 202126.2326.3226.1126.2325.93143,801
Sep. 29, 202126.0026.2226.0026.2225.9261,579
Sep. 28, 202126.0426.1225.8825.9325.63164,589
Sep. 27, 202126.1626.2226.0926.1525.85106,088
Sep. 24, 202126.2926.3126.2126.2325.9349,925
Sep. 23, 202126.4826.5326.3026.3426.03111,508
Sep. 22, 202126.4026.4826.3026.4826.1786,641
Sep. 21, 202126.3226.3526.2526.3426.0364,210
Sep. 20, 202126.1926.3426.1526.3026.00169,859
Sep. 17, 202126.4926.5326.3426.3726.06298,881
Sep. 16, 202126.1326.5226.0926.4926.18217,377
Sep. 15, 202126.0926.1526.0226.1025.8089,628
Sep. 14, 202126.1326.1526.0326.0825.7865,062
Sep. 13, 202126.1526.1526.0226.1325.8356,277
Sep. 10, 202126.1426.1526.0626.1425.8473,188
Sep. 09, 202126.0026.1125.9426.1125.8156,420
Sep. 08, 202126.0226.0225.8925.9825.6843,821
Sep. 07, 202125.9926.0125.9125.9525.6545,497
Sep. 03, 202125.9926.0625.9626.0025.7024,980
Sep. 02, 202126.0626.1326.0126.0125.71143,973
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...