Canada markets open in 5 hours 14 minutes

Capital One Financial Corporation (COF-PL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.28+0.27 (+1.59%)
At close: 04:00PM EDT
17.23 -0.02 (-0.14%)
After hours: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202417.0617.3616.9817.2817.2871,119
Apr 22, 202417.0317.0316.8217.0117.01125,680
Apr 19, 202416.9517.0016.7916.9816.9832,648
Apr 18, 202416.9316.9616.8016.8516.8531,129
Apr 17, 202416.9517.1216.7616.9616.9671,841
Apr 16, 202416.7416.9916.6216.7616.7648,460
Apr 15, 202417.2517.2516.6416.7816.7872,903
Apr 12, 202417.1417.2817.1217.1917.1927,824
Apr 11, 202417.5017.5017.0017.1317.1347,514
Apr 10, 202417.7017.8517.1417.3317.3353,998
Apr 09, 202418.0518.1117.9418.0018.0029,228
Apr 08, 202417.8418.0217.8418.0218.0232,898
Apr 05, 202417.7417.9517.7117.8717.8737,135
Apr 04, 202417.8517.9417.7517.7717.7742,255
Apr 03, 202417.8517.9417.7517.7717.7752,352
Apr 02, 202418.0918.1117.8517.9017.9029,519
Apr 01, 202418.2718.3118.0518.2418.2454,148
Mar 28, 202418.4618.5318.0618.2818.2870,128
Mar 27, 202418.4718.4718.2318.4018.4041,931
Mar 26, 202418.2918.4018.2018.3918.3946,655
Mar 25, 202418.4418.4618.2518.2718.2728,611
Mar 22, 202418.4818.5118.3618.4518.4531,925
Mar 21, 202418.2718.4618.2518.3518.3548,031
Mar 20, 202418.1518.2118.0418.1818.1834,277
Mar 19, 202417.8118.1317.8118.0718.0744,242
Mar 18, 202417.8017.8917.7417.8517.8526,866
Mar 15, 202417.9017.9117.7617.7917.7919,234
Mar 14, 202418.1618.1617.8517.8917.8923,156
Mar 13, 202418.1718.3618.1118.1818.1848,179
Mar 12, 202418.1918.2117.9918.1818.1852,807
Mar 11, 202418.2218.2218.0518.2118.2127,471
Mar 08, 202418.2818.2818.0818.1618.1642,077
Mar 07, 202418.2818.3318.1518.2118.2136,126
Mar 06, 202418.2118.3018.0718.1618.1634,821
Mar 05, 202418.0818.1317.9118.1318.1358,992
Mar 04, 202418.0418.1818.0118.0518.0538,690
Mar 01, 202418.2618.3217.9218.0718.0767,083
Feb 29, 202417.8218.2517.7518.1318.13100,395
Feb 28, 202417.8718.0417.7717.7817.7840,959
Feb 27, 202418.0018.0717.7217.7617.7623,214
Feb 26, 202418.0018.1417.9118.0518.0525,765
Feb 23, 202417.9718.1417.8718.0718.0744,958
Feb 22, 202417.9618.0117.7817.8617.8637,188
Feb 21, 202418.0718.1917.7017.8317.8344,990
Feb 20, 202417.6918.0517.6818.0018.0044,201
Feb 16, 202417.4717.6217.4617.5817.5836,690
Feb 15, 202417.7317.7717.4817.5417.5497,579
Feb 14, 202417.8117.9217.6217.6217.6233,374
Feb 14, 20240.273438 Dividend
Feb 13, 202418.1718.3017.8518.0117.7473,904
Feb 12, 202418.2518.3618.2418.3618.0858,997
Feb 09, 202418.1118.3518.1118.2117.9349,481
Feb 08, 202418.0618.1518.0018.1017.8332,572
Feb 07, 202417.9518.2217.8018.1117.8457,581
Feb 06, 202417.8117.9517.7117.8917.6251,639
Feb 05, 202418.0318.1017.8017.8117.5446,815
Feb 02, 202417.9818.1917.9818.1417.8648,593
Feb 01, 202418.0218.3217.6718.3018.0231,202
Jan 31, 202418.1718.2117.8117.8917.6278,394
Jan 30, 202418.1218.3318.1018.2417.9638,139
Jan 29, 202418.0118.1317.9518.1217.8427,895
Jan 26, 202418.0018.0917.9118.0017.7336,980
Jan 25, 202417.5617.9817.5017.9817.7126,216
Jan 24, 202417.4617.5317.4117.4917.2229,352
Jan 23, 202417.3717.4017.2217.3617.1038,448
Jan 22, 202417.1017.3016.9917.3017.0437,232
Jan 19, 202416.9717.0516.7516.9716.7151,001
Jan 18, 202417.0717.1116.8216.8516.5959,238
Jan 17, 202416.9817.0816.9116.9516.6940,020
Jan 16, 202417.1017.2317.0217.0516.7922,749
Jan 12, 202417.1717.2217.0317.1316.8728,184
Jan 11, 202416.9317.1616.6617.1016.8443,294
Jan 10, 202416.7616.9916.7516.9816.7243,512
Jan 09, 202416.3316.7516.2916.7216.47119,755
Jan 08, 202416.2316.3516.1416.3516.1057,461
Jan 05, 202416.3416.4616.0816.1715.9294,225
Jan 04, 202416.2616.3716.1216.3016.0524,321
Jan 03, 202416.1616.4115.9816.2616.0150,081
Jan 02, 202416.1416.3316.0916.2315.9837,821
Dec 29, 202316.4116.5015.9516.1415.89110,622
Dec 28, 202316.7216.7216.3816.4716.2287,146
Dec 27, 202316.6216.6816.4516.6116.3668,336
Dec 26, 202316.6316.6916.4816.6016.3537,554
Dec 22, 202316.7516.9916.4016.5616.3166,089
Dec 21, 202316.8817.0616.6016.6816.4354,531
Dec 20, 202316.8916.9916.7016.8116.5589,975
Dec 19, 202316.8717.1416.7116.8616.60127,203
Dec 18, 202317.0717.2416.7316.7316.4869,545
Dec 15, 202317.3617.6517.0617.1516.8998,259
Dec 14, 202316.9717.9216.9617.4417.18118,983
Dec 13, 202316.2316.6616.0716.6316.3866,068
Dec 12, 202316.2616.4216.1316.1615.91102,709
Dec 11, 202316.4316.4416.0816.2616.0149,587
Dec 08, 202316.4016.5616.3316.3916.14128,734
Dec 07, 202316.3516.6916.3516.5016.2552,563
Dec 06, 202316.4416.5116.3316.3416.0928,961
Dec 05, 202316.3416.5416.1616.3316.08141,319
Dec 04, 202316.2516.3616.1816.2415.99198,384
Dec 01, 202316.1816.3516.1216.3216.0780,601
Nov 30, 202315.9116.2715.9116.0115.77124,606
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...