Canada markets open in 6 hours 19 minutes

Capital One Financial Corporation (COF-PK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.17+0.11 (+0.61%)
At close: 04:00PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202218.0818.5417.8918.1718.1723,198
Nov 29, 202218.6519.0018.0518.0618.0621,337
Nov 28, 202219.0019.2718.6818.7618.7614,360
Nov 25, 202218.8819.7118.8819.2419.242,398
Nov 23, 202218.7119.2018.7119.0319.0314,810
Nov 22, 202218.2418.7018.2418.6118.619,933
Nov 21, 202218.1718.3218.0918.2818.289,615
Nov 18, 202218.4218.4517.9818.0218.0224,882
Nov 17, 202218.2818.6318.1918.3818.3814,733
Nov 16, 202218.4518.6918.2918.3218.3213,254
Nov 15, 202218.2018.8818.2018.3218.325,891
Nov 15, 20220.289063 Dividend
Nov 14, 202218.3818.7518.2918.3518.067,746
Nov 11, 202218.3118.9418.2418.4318.1421,700
Nov 10, 202217.1719.0217.1718.2717.99162,163
Nov 09, 202216.9917.1016.7716.8116.5520,731
Nov 08, 202216.8117.1216.8117.0316.7623,689
Nov 07, 202216.7316.8916.6616.8116.5513,642
Nov 04, 202216.9217.0716.7216.7216.468,537
Nov 03, 202216.7617.0016.6216.9516.6855,913
Nov 02, 202216.6617.0116.6016.9716.7025,781
Nov 01, 202216.8416.9116.6516.7816.5230,298
Oct 31, 202217.3117.3116.6916.6916.4392,361
Oct 28, 202217.0217.3117.0217.2616.998,591
Oct 27, 202217.2017.3817.1317.1516.889,301
Oct 26, 202216.9717.4316.9717.1716.9015,895
Oct 25, 202216.9117.0816.9117.0816.813,116
Oct 24, 202216.8416.9316.7816.8516.5810,089
Oct 21, 202216.6516.9116.5816.7816.5215,240
Oct 20, 202216.9817.1316.7016.7516.4911,684
Oct 19, 202217.0617.1417.0017.0216.7514,019
Oct 18, 202217.3417.3617.1717.1716.9012,286
Oct 17, 202217.5417.5417.2717.3617.097,321
Oct 14, 202217.2217.4317.2117.2917.0216,431
Oct 13, 202217.2517.5417.1517.2016.9311,660
Oct 12, 202217.3817.5817.3617.3717.108,617
Oct 11, 202217.5517.5717.3917.4717.1915,484
Oct 10, 202217.8317.9317.6117.6317.3510,539
Oct 07, 202217.9417.9917.8117.8417.567,178
Oct 06, 202218.2018.2118.1118.1617.872,933
Oct 05, 202218.5018.5018.3118.3118.029,500
Oct 04, 202218.4318.6618.4318.6418.3519,098
Oct 03, 202218.1318.4718.1318.4018.1110,244
Sept 30, 202217.9718.1817.9118.0317.759,568
Sept 29, 202218.0118.0917.5818.0917.8114,527
Sept 28, 202217.7518.1517.7518.0917.816,207
Sept 27, 202217.6317.7217.5717.7017.425,006
Sept 26, 202217.7817.9017.5517.5917.3134,489
Sept 23, 202217.9617.9917.8017.8017.525,236
Sept 22, 202218.0418.1517.8518.0717.7928,045
Sept 21, 202218.1418.3118.1318.1317.8415,099
Sept 20, 202218.1718.3018.1718.3018.016,653
Sept 19, 202218.3618.5218.3018.3618.0810,569
Sept 16, 202218.3718.5618.3518.4718.184,676
Sept 15, 202218.6018.7018.4918.5418.2513,343
Sept 14, 202218.7018.8018.5118.6018.3113,744
Sept 13, 202218.6518.7418.5518.7118.427,374
Sept 12, 202218.6818.9718.6818.9718.679,563
Sept 09, 202218.3618.8218.3618.7618.4648,800
Sept 08, 202218.2918.5718.2018.2217.938,412
Sept 07, 202218.1018.4918.1018.3618.079,708
Sept 06, 202218.3518.4218.1518.2017.9117,656
Sept 02, 202218.4918.6018.3518.3518.0622,148
Sept 01, 202218.6118.6118.3418.3618.0711,957
Aug 31, 202218.8418.9418.5018.5818.2916,228
Aug 30, 202219.1419.1418.8618.9318.645,296
Aug 29, 202219.2619.2718.9919.0118.7126,717
Aug 26, 202219.5319.5319.1219.1818.8810,762
Aug 25, 202219.2819.6919.2819.3419.047,867
Aug 24, 202219.1319.5518.8419.1818.8823,953
Aug 23, 202219.6320.0918.7819.0818.7855,152
Aug 22, 202219.9420.0619.6919.7519.447,063
Aug 19, 202220.3220.3520.0120.1319.8119,894
Aug 18, 202220.2920.7020.2920.5420.218,492
Aug 17, 202221.2521.2520.6920.7320.405,685
Aug 16, 202221.4721.4821.2521.3220.9817,072
Aug 16, 20220.289063 Dividend
Aug 15, 202222.0022.0221.8121.9321.304,135
Aug 12, 202222.1622.3821.8821.9421.3123,017
Aug 11, 202222.3422.3722.0522.0721.445,973
Aug 10, 202222.2022.5022.1522.1721.5311,608
Aug 09, 202221.9722.2521.7821.9721.345,817
Aug 08, 202221.6522.3021.6322.3021.664,588
Aug 05, 202222.0822.0821.5321.6721.0516,817
Aug 04, 202221.8822.1721.8822.1721.539,171
Aug 03, 202221.4421.8921.4421.8921.2614,296
Aug 02, 202221.0021.8020.8421.4720.8521,623
Aug 01, 202220.8621.1920.8621.1320.5216,205
Jul 29, 202220.2721.2320.2721.0420.4446,705
Jul 28, 202220.1920.4020.1920.4019.817,018
Jul 27, 202220.2320.3320.1320.3119.735,879
Jul 26, 202220.2420.2420.1120.1119.53830
Jul 25, 202220.0820.3620.0820.1019.528,935
Jul 22, 202220.3420.3520.1920.2119.634,541
Jul 21, 202219.9720.1819.9720.0819.501,657
Jul 20, 202220.2020.2019.9020.0419.4611,345
Jul 19, 202219.8120.2019.8120.0819.508,637
Jul 18, 202220.1420.1419.9120.1219.5411,498
Jul 15, 202219.4020.6019.4020.0719.4910,565
Jul 14, 202219.0419.4919.0419.4018.844,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...