Canada markets close in 4 hours 11 minutes

Capital One Financial Corporation (COF-PK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.52+0.18 (+0.98%)
As of 11:35AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202418.3018.6318.5018.5218.521,363
Apr 25, 202418.4918.4918.1518.3418.343,407
Apr 24, 202418.6218.6718.5018.6718.672,647
Apr 23, 202418.1918.6518.1918.6518.655,745
Apr 22, 202418.2118.3418.2118.3018.304,567
Apr 19, 202418.2018.2118.1018.1418.142,016
Apr 18, 202418.2418.2418.0718.0718.074,104
Apr 17, 202418.1918.2518.1518.2518.251,907
Apr 16, 202417.9318.2017.9118.1118.116,315
Apr 15, 202418.3318.3317.7918.0318.038,331
Apr 12, 202418.3718.4918.3718.4018.402,652
Apr 11, 202418.5618.5618.3318.3818.387,158
Apr 10, 202419.0019.0018.4918.5518.5510,571
Apr 09, 202419.1019.2119.0519.2019.207,248
Apr 08, 202419.1419.1419.1019.1319.133,924
Apr 05, 202418.9519.1718.9519.0819.086,731
Apr 04, 202419.0919.2119.0919.1019.105,979
Apr 03, 202418.8619.0218.8619.0219.028,227
Apr 02, 202419.0319.1418.9018.9018.9015,802
Apr 01, 202419.2519.4419.0119.1719.1724,427
Mar 28, 202419.9419.9419.0819.1119.11108,187
Mar 27, 202419.6319.8919.5919.8919.894,671
Mar 26, 202419.6719.7719.6119.6819.685,434
Mar 25, 202419.8219.8219.6219.7619.763,164
Mar 22, 202419.8919.8919.7619.8819.881,595
Mar 21, 202419.7019.8219.7019.8219.825,363
Mar 20, 202419.5319.7219.5319.6219.622,975
Mar 19, 202419.4519.6619.4519.6219.626,961
Mar 18, 202419.4019.4519.2819.4519.456,536
Mar 15, 202419.4219.4919.2919.3119.312,603
Mar 14, 202419.5919.5919.4219.4419.443,256
Mar 13, 202419.7219.8219.6419.7019.709,233
Mar 12, 202419.5919.7319.5619.7119.715,812
Mar 11, 202419.6219.6919.5919.6519.651,437
Mar 08, 202419.7219.7819.5519.6519.659,955
Mar 07, 202419.6819.7719.6819.7219.7211,426
Mar 06, 202419.6119.6819.5919.5919.5910,134
Mar 05, 202419.5219.6519.3719.6119.6114,703
Mar 04, 202419.5919.6819.5319.5519.554,110
Mar 01, 202419.7519.7519.3219.6319.6326,722
Feb 29, 202419.0919.8018.9519.8019.80103,661
Feb 28, 202419.0419.1218.9119.0419.047,627
Feb 27, 202419.0419.0818.9418.9418.947,486
Feb 26, 202419.2519.2519.0719.0719.072,308
Feb 23, 202419.0019.2019.0019.1819.188,367
Feb 22, 202419.1019.2019.0119.0819.087,034
Feb 21, 202419.2019.3718.9219.0019.0012,476
Feb 20, 202418.8019.1218.6719.1219.1213,373
Feb 16, 202418.9118.9118.6418.7018.703,638
Feb 15, 202418.9018.9018.7418.7618.765,798
Feb 14, 202418.8819.0018.6518.8218.823,755
Feb 14, 20240.289063 Dividend
Feb 13, 202419.1019.2219.0019.1618.8728,696
Feb 12, 202419.2319.3319.1819.3119.026,116
Feb 09, 202418.9819.0518.9419.0518.762,612
Feb 08, 202418.9319.0718.9319.0418.754,959
Feb 07, 202418.8319.1018.8319.0018.713,694
Feb 06, 202419.0019.0018.7018.8318.5516,466
Feb 05, 202419.0319.0518.9019.0518.764,125
Feb 02, 202419.0519.2119.0119.1218.837,473
Feb 01, 202418.8219.2718.7819.0618.7712,121
Jan 31, 202419.1219.1518.7718.7818.506,391
Jan 30, 202418.8619.2518.8619.2218.9319,025
Jan 29, 202418.7918.9718.7918.8918.6112,218
Jan 26, 202418.9118.9318.6618.6618.3833,557
Jan 25, 202418.4918.7018.4918.7018.424,602
Jan 24, 202418.3918.6618.3918.5318.2528,790
Jan 23, 202418.4818.4818.2818.3318.067,573
Jan 22, 202418.0718.4118.0718.4118.137,990
Jan 19, 202417.8718.1217.8618.1217.854,895
Jan 18, 202417.9918.0617.8617.8617.599,550
Jan 17, 202418.0318.1418.0218.0417.772,948
Jan 16, 202418.0618.0818.0118.0517.787,597
Jan 12, 202418.0518.1818.0518.1517.883,393
Jan 11, 202417.8018.1317.4818.0817.8120,814
Jan 10, 202417.7218.0017.6717.8917.629,264
Jan 09, 202417.4317.6817.4317.6517.3817,267
Jan 08, 202417.1817.4017.1117.3917.1311,067
Jan 05, 202417.2217.4417.0817.1816.9219,317
Jan 04, 202417.2017.3117.2017.3117.059,288
Jan 03, 202417.0717.3016.9617.2216.9616,050
Jan 02, 202417.1517.3017.1417.2016.9420,913
Dec 29, 202317.3017.4017.1517.1516.898,308
Dec 28, 202317.6217.6217.2917.2917.0340,373
Dec 27, 202317.5517.7417.5217.5317.2711,683
Dec 26, 202317.6217.7017.4817.6717.4010,311
Dec 22, 202317.6417.7617.5517.5817.3114,516
Dec 21, 202317.7217.8517.5417.5617.3010,782
Dec 20, 202317.6617.8917.4917.6817.4136,229
Dec 19, 202317.7317.8117.5517.7817.5125,832
Dec 18, 202317.9317.9317.5417.5817.3113,640
Dec 15, 202318.1518.1517.7017.8717.6015,772
Dec 14, 202317.5918.2417.5918.1717.9016,950
Dec 13, 202317.3017.5616.9317.4517.1953,495
Dec 12, 202317.1417.3217.0817.3017.047,426
Dec 11, 202317.3617.3917.1017.1416.8817,852
Dec 08, 202317.2517.4917.2517.4317.173,820
Dec 07, 202317.6017.6317.4217.4217.163,959
Dec 06, 202317.2417.6417.2417.2917.0329,381
Dec 05, 202317.5017.7517.2017.2917.0316,897
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...