Canada markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.34+0.24 (+0.18%)
At close: 04:00PM EDT
137.66 +0.32 (+0.23%)
After hours: 07:59PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2024137.01138.21136.77137.34137.341,399,600
Jun 17, 2024133.79137.35133.50137.10137.102,054,500
Jun 14, 2024134.03135.25133.30133.70133.702,613,000
Jun 13, 2024136.31136.68134.29135.09135.091,895,900
Jun 12, 2024137.28138.99136.17137.10137.102,240,500
Jun 11, 2024140.16140.40134.55135.14135.142,436,100
Jun 10, 2024138.81141.18138.32140.90140.902,544,200
Jun 07, 2024135.69141.00135.29139.80139.802,835,900
Jun 06, 2024136.57138.62135.87136.37136.372,383,900
Jun 05, 2024134.82135.68133.54135.48135.482,226,500
Jun 04, 2024135.47136.55133.71134.48134.481,942,700
Jun 03, 2024137.43138.00134.89137.12137.122,002,600
May 31, 2024136.51137.76136.22137.63137.634,432,500
May 30, 2024136.24136.87135.12136.18136.181,707,000
May 29, 2024134.82136.19133.70135.65135.651,615,900
May 28, 2024137.74138.11136.23136.62136.621,659,900
May 24, 2024138.05139.24137.44137.62137.621,571,500
May 23, 2024139.64139.64136.21137.49137.492,788,700
May 22, 2024139.97141.59139.23139.43139.431,715,500
May 21, 2024140.27141.02139.95140.42140.421,948,200
May 20, 2024141.81142.03140.10140.62140.621,340,700
May 17, 2024142.15142.23140.85141.81141.811,380,000
May 16, 2024144.40144.97140.41141.05141.053,111,200
May 15, 2024144.04145.38143.54144.35144.352,064,800
May 14, 2024143.04143.75142.14143.08143.081,680,200
May 13, 2024143.88144.24141.91142.20142.201,058,400
May 10, 2024142.25143.15142.02142.56142.561,322,500
May 09, 2024142.66143.46141.94142.49142.491,583,100
May 08, 2024142.09143.22141.52142.83142.831,269,000
May 07, 2024144.19144.62141.61142.56142.561,927,000
May 06, 2024143.43144.60142.83143.33143.331,493,600
May 03, 2024143.18143.43142.03142.41142.411,638,200
May 02, 2024143.19143.44141.46141.81141.812,105,900
May 01, 2024143.00143.82141.15141.64141.641,948,200
Apr 30, 2024144.37145.03143.34143.43143.432,038,100
Apr 29, 2024146.83147.27144.79145.50145.502,169,400
Apr 26, 2024145.16148.98144.70146.21146.214,328,700
Apr 25, 2024148.34149.00144.93145.97145.973,757,700
Apr 24, 2024147.14149.60146.76148.87148.873,961,800
Apr 23, 2024147.08149.94146.88147.90147.902,503,200
Apr 22, 2024144.10147.28143.09147.25147.252,875,500
Apr 19, 2024142.26145.19142.26142.91142.912,530,400
Apr 18, 2024137.99143.66137.99141.63141.633,001,200
Apr 17, 2024137.75138.57136.52136.77136.771,762,300
Apr 16, 2024138.30138.60136.25136.41136.412,206,300
Apr 15, 2024141.80142.43138.15139.18139.182,862,700
Apr 12, 2024138.18139.66137.86139.62139.622,530,400
Apr 11, 2024140.12141.37137.60140.34140.342,153,300
Apr 10, 2024141.16141.57138.15139.94139.943,041,300
Apr 09, 2024144.12144.50142.50143.52143.521,354,700
Apr 08, 2024143.78145.24143.53143.92143.921,717,300
Apr 05, 2024142.11143.69141.68143.52143.521,567,200
Apr 04, 2024146.76147.21142.05142.13142.132,419,100
Apr 03, 2024144.10144.71142.42143.27143.271,949,700
Apr 02, 2024144.50144.92143.12144.41144.411,924,700
Apr 01, 2024148.85148.89144.99145.30145.301,638,800
Mar 28, 2024145.60149.28145.00148.89148.894,039,500
Mar 27, 2024141.82144.57141.47144.51144.512,593,100
Mar 26, 2024140.92141.93140.66140.83140.831,729,900
Mar 25, 2024140.15141.96140.00140.55140.552,376,300
Mar 22, 2024143.30143.67141.08141.16141.161,847,400
Mar 21, 2024142.67143.99142.03143.18143.182,401,500
Mar 20, 2024136.46141.80135.89141.77141.772,341,000
Mar 19, 2024136.57137.91136.25136.85136.852,282,100
Mar 18, 2024136.00136.84135.13136.27136.272,799,200
Mar 15, 2024137.10139.91135.34135.55135.554,262,000
Mar 14, 2024140.29141.14138.20139.43139.432,248,400
Mar 13, 2024140.47141.17139.78140.61140.611,974,800
Mar 12, 2024139.00140.47138.16140.27140.272,262,900
Mar 11, 2024136.97138.59135.96138.46138.462,001,100
Mar 08, 2024138.00138.92136.76137.23137.231,960,000
Mar 07, 2024136.50138.18136.35137.65137.651,594,000
Mar 06, 2024137.69138.10135.08135.74135.742,182,400
Mar 05, 2024134.60139.95134.60137.56137.563,313,700
Mar 04, 2024136.34137.31135.80135.99135.992,589,600
Mar 01, 2024137.72137.91135.94136.77136.772,251,800
Feb 29, 2024138.42138.42136.16137.61137.613,643,500
Feb 28, 2024136.33138.31136.25137.62137.622,947,300
Feb 27, 2024135.31137.07134.21136.82136.823,131,000
Feb 26, 2024134.97136.99134.39134.49134.492,172,600
Feb 23, 2024135.39136.54134.35135.52135.523,092,500
Feb 22, 2024134.75136.28134.32134.56134.564,344,100
Feb 21, 2024136.06136.75134.07135.01135.016,491,400
Feb 20, 2024130.83138.95129.69137.39137.3916,526,500
Feb 16, 2024136.01138.01135.13137.23137.231,626,700
Feb 15, 2024135.77137.21135.38136.36136.361,527,000
Feb 14, 2024134.95135.21133.27135.11135.111,271,900
Feb 13, 2024135.14135.14132.39133.53133.532,133,200
Feb 12, 2024135.60138.03134.82137.48137.481,522,300
Feb 09, 2024135.11135.50133.35135.17135.171,353,500
Feb 09, 20240.6 Dividend
Feb 08, 2024133.89135.53132.50135.38134.781,567,500
Feb 07, 2024134.85135.13132.31133.97133.381,445,600
Feb 06, 2024134.78135.45133.03134.35133.751,567,500
Feb 05, 2024135.02135.72133.90135.24134.641,810,200
Feb 02, 2024134.04137.25133.03136.48135.882,128,100
Feb 01, 2024135.36136.59132.15134.56133.962,016,800
Jan 31, 2024137.11138.63135.00135.32134.722,192,200
Jan 30, 2024138.37139.19137.97138.61138.001,777,800
Jan 29, 2024139.64140.86136.95138.48137.872,656,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...