Canada markets closed

Capital One Financial Corporation (COF-PK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.37+0.16 (+0.79%)
At close: 03:53PM EDT
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202420.3420.4520.2820.3720.373,234
Sept 12, 202420.1120.2520.1120.2120.216,472
Sept 11, 202420.1720.1919.9420.1920.195,009
Sept 10, 202420.2920.3620.0720.1720.175,996
Sept 09, 202420.1320.3220.1320.3220.324,033
Sept 06, 202420.3920.5320.1220.1920.198,487
Sept 05, 202420.2320.4520.2320.4120.4116,949
Sept 04, 202420.1220.2920.0620.2920.297,254
Sept 03, 202420.1520.1920.0220.1020.1014,693
Aug 30, 202420.0020.1019.9020.1020.107,578
Aug 29, 202420.1420.2620.1420.1420.1412,545
Aug 28, 202419.9120.1319.9120.0120.015,138
Aug 27, 202419.7520.0019.7520.0020.007,123
Aug 26, 202420.0020.0519.8319.9319.9310,266
Aug 23, 202419.8519.9319.8319.8419.847,986
Aug 22, 202419.8419.8419.7919.7919.791,565
Aug 21, 202419.6419.9019.6419.8719.876,016
Aug 20, 202419.6819.7819.6319.6319.635,813
Aug 19, 202419.9219.9219.7219.7219.729,384
Aug 19, 20240.289063 Dividend
Aug 16, 202419.8020.1919.8020.1819.899,123
Aug 15, 202419.7620.0319.6819.9719.689,815
Aug 14, 202419.6119.9519.6119.8319.5510,479
Aug 13, 202419.4719.5719.3619.5719.288,667
Aug 12, 202419.3919.3919.1919.2318.954,900
Aug 09, 202419.3619.4119.3219.4019.122,779
Aug 08, 202419.3319.5119.3119.5119.235,121
Aug 07, 202419.1419.4319.1419.4219.148,266
Aug 06, 202419.0419.2619.0019.2418.965,781
Aug 05, 202418.8019.0518.4018.8918.624,236
Aug 02, 202418.9219.1218.7619.1218.858,069
Aug 01, 202418.7319.1118.7119.0418.7715,948
Jul 31, 202419.1619.2318.5418.6118.3496,891
Jul 30, 202419.2319.2319.1019.1618.895,666
Jul 29, 202419.3519.3519.0619.0618.793,588
Jul 26, 202419.1619.2019.1419.1718.904,982
Jul 25, 202419.0519.2019.0519.1318.868,825
Jul 24, 202419.3019.3018.9618.9718.7010,451
Jul 23, 202419.4119.4119.1819.1818.916,255
Jul 22, 202419.5019.5419.3119.3119.033,539
Jul 19, 202419.3019.4519.3019.3919.118,193
Jul 18, 202419.5619.5819.3619.3619.088,862
Jul 17, 202419.3619.5119.3419.4619.184,806
Jul 16, 202419.6219.6219.4019.4819.208,626
Jul 15, 202419.4019.5419.3019.4319.1610,345
Jul 12, 202419.4719.4819.3819.4719.193,618
Jul 11, 202419.1219.3719.1219.3419.065,004
Jul 10, 202418.8518.9918.8318.9918.7218,323
Jul 09, 202418.9018.9918.9018.9918.721,973
Jul 08, 202419.1219.1719.0819.0818.813,948
Jul 05, 202419.0419.1719.0319.1118.844,223
Jul 03, 202418.9019.0718.9019.0618.793,181
Jul 02, 202418.8218.8218.6118.7918.525,641
Jul 01, 202418.8518.8518.5618.6718.4011,079
Jun 28, 202419.0219.1218.7818.9318.6611,971
Jun 27, 202418.9619.0618.9619.0018.731,774
Jun 26, 202418.8519.0718.8519.0218.744,673
Jun 25, 202419.0619.0618.9418.9418.671,954
Jun 24, 202418.8919.1118.8919.0618.793,094
Jun 21, 202419.0419.0818.9818.9818.705,551
Jun 20, 202418.8218.9618.7918.8718.604,637
Jun 18, 202418.8119.0018.7519.0018.736,571
Jun 17, 202418.5918.6418.5918.6218.351,545
Jun 14, 202418.7318.8018.6418.7218.458,544
Jun 13, 202418.7818.7818.5518.7218.454,579
Jun 12, 202418.7518.9318.6718.6718.403,829
Jun 11, 202418.6718.6718.5218.5418.2713,588
Jun 10, 202418.7418.7418.6218.6618.398,245
Jun 07, 202418.7018.7218.7018.7018.432,545
Jun 06, 202418.5818.8418.5818.8418.574,037
Jun 05, 202418.8518.8518.6918.7018.4320,146
Jun 04, 202418.8818.9218.8318.8318.566,519
Jun 03, 202418.8718.9318.7618.8218.5533,645
May 31, 202418.0518.8818.0518.8218.5588,404
May 30, 202417.8918.0517.8818.0117.756,979
May 29, 202417.8717.8717.7217.8417.5810,380
May 28, 202418.1818.1918.0218.0217.776,459
May 24, 202417.9318.2517.9318.1517.897,255
May 23, 202418.2718.2717.9918.0517.799,655
May 22, 202418.3318.3318.2618.2618.001,858
May 21, 202418.5118.5118.3018.3018.041,595
May 20, 202418.2518.4418.2418.4418.184,408
May 17, 202418.5018.5018.2818.3418.085,470
May 16, 202418.8018.8018.4818.4918.2310,714
May 16, 20240.289063 Dividend
May 15, 202418.9719.0818.9518.9718.418,262
May 14, 202418.8218.8618.7218.8418.2910,159
May 13, 202418.6218.8318.6118.8018.256,805
May 10, 202418.5518.7018.4818.7018.153,032
May 09, 202418.4918.7118.4918.6018.0514,542
May 08, 202418.8418.8418.6018.6818.1313,043
May 07, 202418.8018.9018.7618.8418.297,328
May 06, 202418.6718.8518.6318.8318.283,618
May 03, 202418.5218.7118.5218.7018.152,292
May 02, 202418.1818.5518.1818.3317.7915,016
May 01, 202418.0918.4518.0218.4517.9124,703
Apr 30, 202418.3318.4418.1118.1117.587,032
Apr 29, 202418.3818.5818.3818.5017.964,380
Apr 26, 202418.3018.6318.3018.5418.002,811
Apr 25, 202418.4918.4918.1518.3417.803,407
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...