Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 155.68 | 157.35 | 154.04 | 156.61 | 156.61 | 2,379,600 |
| Oct 11, 2024 | 152.00 | 156.34 | 152.00 | 155.68 | 155.68 | 2,498,900 |
| Oct 10, 2024 | 151.07 | 152.31 | 150.12 | 151.13 | 151.13 | 1,440,800 |
| Oct 09, 2024 | 149.91 | 151.88 | 149.21 | 151.80 | 151.80 | 2,079,400 |
| Oct 08, 2024 | 152.27 | 152.53 | 149.46 | 149.50 | 149.50 | 1,904,400 |
| Oct 07, 2024 | 152.30 | 153.44 | 150.66 | 152.00 | 152.00 | 2,016,600 |
| Oct 04, 2024 | 148.78 | 153.55 | 148.77 | 153.44 | 153.44 | 2,551,000 |
| Oct 03, 2024 | 145.31 | 145.74 | 143.30 | 145.20 | 145.20 | 1,967,200 |
| Oct 02, 2024 | 146.85 | 148.06 | 145.18 | 146.52 | 146.52 | 1,881,400 |
| Oct 01, 2024 | 149.65 | 149.75 | 145.37 | 146.80 | 146.80 | 1,713,700 |
| Sept 30, 2024 | 148.09 | 149.85 | 147.50 | 149.73 | 149.73 | 1,262,200 |
| Sept 27, 2024 | 148.77 | 150.27 | 147.57 | 149.09 | 149.09 | 1,512,300 |
| Sept 26, 2024 | 146.51 | 148.13 | 145.30 | 147.78 | 147.78 | 1,492,200 |
| Sept 25, 2024 | 148.27 | 148.27 | 145.67 | 146.33 | 146.33 | 1,593,000 |
| Sept 24, 2024 | 151.49 | 151.65 | 144.36 | 147.35 | 147.35 | 2,389,600 |
| Sept 23, 2024 | 153.00 | 154.18 | 151.17 | 151.25 | 151.25 | 1,735,000 |
| Sept 20, 2024 | 153.36 | 153.36 | 150.71 | 152.28 | 152.28 | 3,417,000 |
| Sept 19, 2024 | 148.50 | 153.07 | 148.11 | 153.05 | 153.05 | 3,456,700 |
| Sept 18, 2024 | 145.41 | 148.50 | 143.85 | 145.43 | 145.43 | 2,165,300 |
| Sept 17, 2024 | 140.93 | 146.60 | 140.93 | 145.08 | 145.08 | 2,166,000 |
| Sept 16, 2024 | 138.90 | 141.80 | 138.90 | 140.95 | 140.95 | 2,612,800 |
| Sept 13, 2024 | 138.50 | 140.65 | 137.64 | 138.97 | 138.97 | 1,822,800 |
| Sept 12, 2024 | 136.74 | 138.07 | 134.73 | 137.54 | 137.54 | 1,945,900 |
| Sept 11, 2024 | 136.75 | 136.80 | 132.61 | 136.46 | 136.46 | 2,864,200 |
| Sept 10, 2024 | 140.26 | 140.63 | 131.55 | 137.99 | 137.99 | 7,077,600 |
| Sept 09, 2024 | 140.42 | 143.53 | 139.95 | 142.60 | 142.60 | 1,998,400 |
| Sept 06, 2024 | 142.10 | 145.08 | 138.14 | 139.00 | 139.00 | 2,381,600 |
| Sept 05, 2024 | 144.79 | 145.37 | 140.92 | 142.09 | 142.09 | 2,261,400 |
| Sept 04, 2024 | 146.32 | 147.17 | 142.85 | 143.77 | 143.77 | 1,996,400 |
| Sept 03, 2024 | 145.47 | 147.27 | 144.93 | 145.60 | 145.60 | 1,530,900 |
| Aug 30, 2024 | 145.68 | 147.22 | 144.85 | 146.93 | 146.93 | 1,983,600 |
| Aug 29, 2024 | 145.32 | 145.63 | 142.76 | 145.37 | 145.37 | 1,230,300 |
| Aug 28, 2024 | 142.07 | 144.53 | 142.07 | 144.15 | 144.15 | 1,769,600 |
| Aug 27, 2024 | 142.71 | 143.43 | 141.86 | 142.38 | 142.38 | 1,055,900 |
| Aug 26, 2024 | 143.44 | 144.01 | 141.63 | 142.52 | 142.52 | 1,823,800 |
| Aug 23, 2024 | 140.46 | 143.68 | 139.52 | 142.54 | 142.54 | 2,886,000 |
| Aug 22, 2024 | 139.56 | 140.63 | 139.06 | 139.48 | 139.48 | 2,339,300 |
| Aug 21, 2024 | 141.80 | 142.30 | 139.19 | 139.78 | 139.78 | 1,386,800 |
| Aug 20, 2024 | 142.50 | 142.62 | 140.92 | 141.51 | 141.51 | 1,326,100 |
| Aug 19, 2024 | 139.74 | 143.00 | 139.74 | 142.93 | 142.93 | 1,339,600 |
| Aug 16, 2024 | 137.06 | 139.81 | 136.58 | 139.56 | 139.56 | 1,883,600 |
| Aug 15, 2024 | 138.34 | 141.17 | 136.07 | 137.11 | 137.11 | 2,374,400 |
| Aug 14, 2024 | 134.70 | 136.40 | 134.04 | 135.95 | 135.95 | 1,699,400 |
| Aug 13, 2024 | 133.00 | 134.27 | 131.78 | 134.00 | 134.00 | 1,673,900 |
| Aug 12, 2024 | 134.26 | 135.17 | 131.88 | 132.12 | 132.12 | 1,797,100 |
| Aug 12, 2024 | 0.6 Dividend | |||||
| Aug 09, 2024 | 134.60 | 135.06 | 133.28 | 134.81 | 134.21 | 1,326,000 |
| Aug 08, 2024 | 133.59 | 135.19 | 133.21 | 134.37 | 133.77 | 1,742,400 |
| Aug 07, 2024 | 135.70 | 137.23 | 132.10 | 132.29 | 131.70 | 2,101,000 |
| Aug 06, 2024 | 131.37 | 134.82 | 130.78 | 133.69 | 133.09 | 3,070,100 |
| Aug 05, 2024 | 131.94 | 133.31 | 128.23 | 131.42 | 130.84 | 3,561,100 |
| Aug 02, 2024 | 141.49 | 141.49 | 135.80 | 136.12 | 135.51 | 3,542,400 |
| Aug 01, 2024 | 151.73 | 152.64 | 142.34 | 143.89 | 143.25 | 3,246,000 |
| Jul 31, 2024 | 151.96 | 152.87 | 150.97 | 151.40 | 150.73 | 2,026,800 |
| Jul 30, 2024 | 150.74 | 152.65 | 149.32 | 152.25 | 151.57 | 2,387,400 |
| Jul 29, 2024 | 149.52 | 149.86 | 147.38 | 149.06 | 148.40 | 1,779,200 |
| Jul 26, 2024 | 149.28 | 150.10 | 148.41 | 149.36 | 148.70 | 1,795,100 |
| Jul 25, 2024 | 146.17 | 150.05 | 145.49 | 148.09 | 147.43 | 2,666,000 |
| Jul 24, 2024 | 143.67 | 148.93 | 140.50 | 146.41 | 145.76 | 4,567,800 |
| Jul 23, 2024 | 145.26 | 147.46 | 144.84 | 145.50 | 144.85 | 3,686,300 |
| Jul 22, 2024 | 146.21 | 147.32 | 144.50 | 145.11 | 144.46 | 3,257,100 |
| Jul 19, 2024 | 148.92 | 149.12 | 146.30 | 147.27 | 146.61 | 2,564,700 |
| Jul 18, 2024 | 151.77 | 153.35 | 147.69 | 148.72 | 148.06 | 3,936,900 |
| Jul 17, 2024 | 148.87 | 151.34 | 147.44 | 149.47 | 148.80 | 2,931,500 |
| Jul 16, 2024 | 144.64 | 149.59 | 144.19 | 149.56 | 148.89 | 3,796,900 |
| Jul 15, 2024 | 140.82 | 144.64 | 140.21 | 144.61 | 143.97 | 3,018,200 |
| Jul 12, 2024 | 139.12 | 139.47 | 137.50 | 138.41 | 137.79 | 1,680,200 |
| Jul 11, 2024 | 137.05 | 139.07 | 136.56 | 138.99 | 138.37 | 1,803,800 |
| Jul 10, 2024 | 136.19 | 137.00 | 135.41 | 136.61 | 136.00 | 1,665,900 |
| Jul 09, 2024 | 135.81 | 138.93 | 135.36 | 136.99 | 136.38 | 2,575,900 |
| Jul 08, 2024 | 137.22 | 138.06 | 135.50 | 135.81 | 135.21 | 2,298,600 |
| Jul 05, 2024 | 138.38 | 138.74 | 135.88 | 136.00 | 135.39 | 2,622,600 |
| Jul 03, 2024 | 140.27 | 140.67 | 138.00 | 138.42 | 137.80 | 1,805,400 |
| Jul 02, 2024 | 139.64 | 140.52 | 138.73 | 140.48 | 139.85 | 2,020,000 |
| Jul 01, 2024 | 138.80 | 141.80 | 138.45 | 139.70 | 139.08 | 3,081,200 |
| Jun 28, 2024 | 135.39 | 138.79 | 134.66 | 138.45 | 137.83 | 4,959,900 |
| Jun 27, 2024 | 136.03 | 136.24 | 132.92 | 134.03 | 133.43 | 3,535,000 |
| Jun 26, 2024 | 133.71 | 136.94 | 133.08 | 136.77 | 136.16 | 2,834,100 |
| Jun 25, 2024 | 137.15 | 137.65 | 134.76 | 134.86 | 134.26 | 1,744,100 |
| Jun 24, 2024 | 137.04 | 139.11 | 135.63 | 137.68 | 137.07 | 1,749,000 |
| Jun 21, 2024 | 137.00 | 137.77 | 135.21 | 136.77 | 136.16 | 3,152,700 |
| Jun 20, 2024 | 137.82 | 138.15 | 135.84 | 138.13 | 137.52 | 1,811,800 |
| Jun 18, 2024 | 137.01 | 138.21 | 136.77 | 137.34 | 136.73 | 1,399,600 |
| Jun 17, 2024 | 133.79 | 137.35 | 133.50 | 137.10 | 136.49 | 2,054,500 |
| Jun 14, 2024 | 134.03 | 135.25 | 133.30 | 133.70 | 133.10 | 2,613,000 |
| Jun 13, 2024 | 136.31 | 136.68 | 134.29 | 135.09 | 134.49 | 1,895,900 |
| Jun 12, 2024 | 137.28 | 138.99 | 136.17 | 137.10 | 136.49 | 2,240,500 |
| Jun 11, 2024 | 140.16 | 140.40 | 134.55 | 135.14 | 134.54 | 2,436,100 |
| Jun 10, 2024 | 138.81 | 141.18 | 138.32 | 140.90 | 140.27 | 2,544,200 |
| Jun 07, 2024 | 135.69 | 141.00 | 135.29 | 139.80 | 139.18 | 2,835,900 |
| Jun 06, 2024 | 136.57 | 138.62 | 135.87 | 136.37 | 135.76 | 2,383,900 |
| Jun 05, 2024 | 134.82 | 135.68 | 133.54 | 135.48 | 134.88 | 2,226,500 |
| Jun 04, 2024 | 135.47 | 136.55 | 133.71 | 134.48 | 133.88 | 1,942,700 |
| Jun 03, 2024 | 137.43 | 138.00 | 134.89 | 137.12 | 136.51 | 2,002,600 |
| May 31, 2024 | 136.51 | 137.76 | 136.22 | 137.63 | 137.02 | 4,432,500 |
| May 30, 2024 | 136.24 | 136.87 | 135.12 | 136.18 | 135.57 | 1,707,000 |
| May 29, 2024 | 134.82 | 136.19 | 133.70 | 135.65 | 135.05 | 1,615,900 |
| May 28, 2024 | 137.74 | 138.11 | 136.23 | 136.62 | 136.01 | 1,659,900 |
| May 24, 2024 | 138.05 | 139.24 | 137.44 | 137.62 | 137.01 | 1,571,500 |
| May 23, 2024 | 139.64 | 139.64 | 136.21 | 137.49 | 136.88 | 2,788,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.