Canada markets open in 2 hours 3 minutes

Capital One Financial Corporation (COF-PN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.71+0.21 (+1.27%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202416.6216.8816.4516.7116.7144,587
Apr 30, 202416.8216.8216.4816.5016.5026,232
Apr 29, 202416.8516.8916.6916.8916.897,491
Apr 26, 202416.7016.9516.6916.7216.7219,216
Apr 25, 202416.7516.7916.5216.6516.6515,007
Apr 24, 202416.9316.9316.7316.9116.9119,906
Apr 23, 202416.6416.9616.6416.9616.9615,964
Apr 22, 202416.5416.5916.4616.5916.5922,421
Apr 19, 202416.4816.6016.4416.4916.4916,474
Apr 18, 202416.6416.6416.4116.4216.4216,554
Apr 17, 202416.5116.6416.4616.5316.5315,991
Apr 16, 202416.3616.6116.3516.4216.4216,115
Apr 15, 202416.9016.9016.3616.4416.4453,705
Apr 12, 202416.8416.9516.8416.8516.8515,298
Apr 11, 202417.1317.1316.8116.9316.9328,045
Apr 10, 202417.2717.4316.8817.0217.0239,648
Apr 09, 202417.6517.7517.5417.6917.6915,660
Apr 08, 202417.6517.6517.5817.6517.658,745
Apr 05, 202417.5417.6617.5017.6617.6613,048
Apr 04, 202417.5217.7117.5217.5917.597,838
Apr 03, 202417.6417.6417.4517.5617.5614,889
Apr 02, 202417.6517.7517.4517.6617.6614,348
Apr 01, 202417.9918.0017.7217.8717.8726,147
Mar 28, 202418.1618.1917.7517.9917.9930,025
Mar 27, 202418.0218.1217.8818.1218.1228,076
Mar 26, 202417.8517.9517.8517.9517.9510,607
Mar 25, 202418.0518.1317.8717.8717.8718,723
Mar 22, 202418.1218.1217.9618.0518.0517,529
Mar 21, 202417.9118.0617.8718.0118.0122,013
Mar 20, 202417.8017.8317.6617.7817.7878,230
Mar 19, 202417.6717.7917.5717.7317.7375,033
Mar 18, 202417.5617.6517.5517.6217.6234,961
Mar 15, 202417.7817.7917.5817.6017.6028,462
Mar 14, 202418.0418.0417.6917.7517.7510,557
Mar 13, 202417.9518.1117.9518.0218.0236,137
Mar 12, 202417.9317.9817.8317.9817.9816,864
Mar 11, 202417.9917.9917.8817.9817.986,350
Mar 08, 202417.9518.0217.9317.9517.9510,850
Mar 07, 202417.9517.9717.8017.9617.9631,447
Mar 06, 202417.8917.9017.8117.8217.8239,283
Mar 05, 202417.7917.8617.6817.8317.8328,462
Mar 04, 202417.7718.0117.7217.8017.8039,741
Mar 01, 202417.8618.0417.7117.8417.8437,792
Feb 29, 202417.5617.9317.4817.8817.8853,514
Feb 28, 202417.6617.8017.5017.5617.5624,541
Feb 27, 202417.8317.8317.5517.6217.6213,880
Feb 26, 202417.8717.8717.7317.7617.7617,410
Feb 23, 202417.7217.9317.6617.8017.8024,721
Feb 22, 202417.6317.7117.5117.6017.6015,328
Feb 21, 202417.6717.9217.4317.5117.5123,868
Feb 20, 202417.4217.7317.4217.5517.5559,897
Feb 16, 202417.3017.3817.3017.3817.385,106
Feb 15, 202417.5317.5317.3517.3717.3721,998
Feb 14, 202417.5517.6817.4017.4817.4850,162
Feb 14, 20240.265625 Dividend
Feb 13, 202417.7817.8817.6517.7517.4827,331
Feb 12, 202417.9418.0817.9418.0617.7914,271
Feb 09, 202417.8217.9917.7517.9817.7113,562
Feb 08, 202417.7517.7717.6417.7317.4610,569
Feb 07, 202417.5817.8317.4017.7317.4733,972
Feb 06, 202417.5617.7117.5017.5017.2416,856
Feb 05, 202417.7917.7917.6017.6317.3717,208
Feb 02, 202417.8717.9617.7917.9417.679,641
Feb 01, 202417.7618.1017.4317.9717.7030,700
Jan 31, 202417.8917.9717.6217.6717.4144,683
Jan 30, 202417.8617.9817.7817.9417.6733,863
Jan 29, 202417.7717.7717.6117.7717.5028,868
Jan 26, 202417.6617.7517.5217.7217.4549,868
Jan 25, 202417.3317.6217.3117.6017.3424,709
Jan 24, 202417.1517.2317.0617.2316.9715,338
Jan 23, 202417.0417.1517.0017.0416.7820,800
Jan 22, 202416.9117.0816.8317.0516.7923,444
Jan 19, 202416.6716.8116.4216.8116.5611,637
Jan 18, 202416.8316.8316.5616.6216.3721,138
Jan 17, 202416.7416.8216.7116.7516.5020,746
Jan 16, 202416.8916.9316.7516.8016.5528,577
Jan 12, 202416.8716.9516.8016.9316.6816,233
Jan 11, 202416.6816.8216.5116.7816.5350,312
Jan 10, 202416.4716.7316.4716.6616.4118,477
Jan 09, 202416.1116.4316.1116.4116.1654,204
Jan 08, 202415.9516.1415.8816.1415.9017,502
Jan 05, 202416.0816.2415.8515.9115.6749,582
Jan 04, 202416.0616.1615.9616.0715.8312,521
Jan 03, 202416.0216.1815.7716.0315.7957,943
Jan 02, 202416.0316.1915.9516.1015.8633,584
Dec 29, 202316.2916.2916.0116.0615.8286,233
Dec 28, 202316.3616.4016.2116.2315.9947,200
Dec 27, 202316.2216.4416.2216.3616.1248,074
Dec 26, 202316.0916.3016.0916.3016.0623,411
Dec 22, 202316.4016.4116.1016.1015.8644,734
Dec 21, 202316.4816.6316.1716.3116.0756,877
Dec 20, 202316.4716.5716.2816.4116.1657,242
Dec 19, 202316.3516.5916.3016.3816.1355,207
Dec 18, 202316.6016.6216.2516.3516.1138,762
Dec 15, 202316.6916.9516.5816.6416.3979,594
Dec 14, 202316.1916.8716.1916.8016.55100,563
Dec 13, 202315.5815.9815.4915.9815.7442,643
Dec 12, 202315.6715.8015.5015.5615.3267,030
Dec 11, 202315.9315.9715.6415.6715.4455,723
Dec 08, 202316.0816.1115.8316.0715.8367,337
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...