Canada Markets open in 9 hrs 18 mins

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.58+5.22 (+3.64%)
At close: 04:00PM EST
149.14 +0.56 (+0.38%)
After hours: 07:39PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 2021------
Dec. 07, 2021147.97151.11147.28148.58148.582,840,800
Dec. 06, 2021144.98147.85143.93145.94145.942,928,700
Dec. 03, 2021143.02143.75140.68141.90141.902,772,900
Dec. 02, 2021139.71145.17139.00143.36143.363,028,400
Dec. 01, 2021144.50145.47138.35138.37138.373,540,600
Nov. 30, 2021145.15146.00140.18140.53140.536,024,200
Nov. 29, 2021151.24151.73145.70147.02147.024,261,600
Nov. 26, 2021150.54150.54144.37149.16149.163,081,400
Nov. 24, 2021155.13157.96155.06155.86155.862,308,700
Nov. 23, 2021154.00156.74153.21156.29156.292,596,000
Nov. 22, 2021153.37154.65150.97153.21153.212,681,000
Nov. 19, 2021150.50152.55148.52151.32151.322,754,900
Nov. 18, 2021152.07153.94150.47152.99152.992,485,400
Nov. 17, 2021153.70155.00151.87151.95151.953,107,900
Nov. 16, 2021156.50156.50152.75153.82153.822,678,300
Nov. 15, 2021156.80158.43155.84156.36156.361,772,000
Nov. 12, 2021156.83157.33155.03156.80156.802,143,700
Nov. 12, 20210.6 Dividend
Nov. 11, 2021156.28158.66155.91157.15156.551,822,700
Nov. 10, 2021155.48158.47155.48156.28155.682,274,600
Nov. 09, 2021154.56156.11153.20155.42154.832,154,400
Nov. 08, 2021156.48157.76154.79155.52154.932,279,200
Nov. 05, 2021155.59157.59154.25154.87154.282,388,800
Nov. 04, 2021153.00155.49152.30153.46152.872,462,500
Nov. 03, 2021151.00155.35150.66153.90153.313,334,100
Nov. 02, 2021153.22154.01150.87151.91151.333,788,000
Nov. 01, 2021152.27154.83152.21153.01152.433,181,700
Oct. 29, 2021152.84154.07150.22151.03150.453,863,700
Oct. 28, 2021152.81153.93150.48152.50151.924,440,300
Oct. 27, 2021160.14161.49151.78152.50151.927,343,000
Oct. 26, 2021169.30170.00164.56164.85164.223,204,000
Oct. 25, 2021168.21169.84166.22168.68168.042,368,800
Oct. 22, 2021167.00169.43165.63167.84167.202,943,300
Oct. 21, 2021172.48174.65165.07165.69165.063,420,600
Oct. 20, 2021168.92173.47168.26173.25172.592,614,000
Oct. 19, 2021170.20170.44167.79169.79169.141,955,000
Oct. 18, 2021167.30170.66167.03169.16168.511,760,600
Oct. 15, 2021168.00170.25167.26168.38167.742,762,800
Oct. 14, 2021165.15166.29162.74166.01165.382,281,500
Oct. 13, 2021167.57167.74159.55162.10161.483,849,900
Oct. 12, 2021166.23168.33165.16167.65167.011,697,500
Oct. 11, 2021169.50171.78166.05166.18165.551,929,400
Oct. 08, 2021168.44171.28167.41168.80168.161,713,200
Oct. 07, 2021169.73171.43167.71167.88167.242,011,100
Oct. 06, 2021166.92169.03164.47167.87167.232,032,000
Oct. 05, 2021168.08170.69166.39168.72168.082,089,100
Oct. 04, 2021166.54170.28165.69166.11165.482,759,000
Oct. 01, 2021162.61167.84161.87166.54165.902,696,400
Sep. 30, 2021167.88167.88161.85161.97161.352,712,000
Sep. 29, 2021168.62168.62165.92166.55165.912,004,500
Sep. 28, 2021169.44171.50167.10167.38166.742,935,900
Sep. 27, 2021167.69170.27167.31169.76169.112,611,000
Sep. 24, 2021165.13168.05164.96166.17165.542,695,100
Sep. 23, 2021161.65167.15161.00166.02165.392,977,000
Sep. 22, 2021158.68161.02158.37159.62159.013,001,400
Sep. 21, 2021158.00158.86156.32156.50155.902,845,900
Sep. 20, 2021154.09157.01153.33156.37155.773,430,000
Sep. 17, 2021159.10161.15158.45159.57158.964,829,600
Sep. 16, 2021159.60161.24159.12160.17159.562,627,300
Sep. 15, 2021155.22159.10154.81158.91158.303,210,800
Sep. 14, 2021159.59160.17153.95154.39153.804,075,000
Sep. 13, 2021157.07159.43156.91158.93158.323,349,600
Sep. 10, 2021156.91157.82155.40155.56154.972,855,400
Sep. 09, 2021154.84159.18154.48155.78155.192,904,600
Sep. 08, 2021156.49156.49152.13154.60154.013,342,600
Sep. 07, 2021156.95159.68156.46156.93156.333,437,100
Sep. 03, 2021159.99160.37156.40157.26156.663,361,200
Sep. 02, 2021162.50163.38159.52160.06159.453,118,100
Sep. 01, 2021165.96166.58161.23161.68161.063,342,900
Aug. 31, 2021165.03167.17163.26165.97165.343,791,800
Aug. 30, 2021172.14173.57165.11165.19164.564,300,600
Aug. 27, 2021172.31175.98171.65175.80175.131,746,600
Aug. 26, 2021174.40174.70171.31171.63170.971,867,100
Aug. 25, 2021170.59174.56170.23173.93173.272,184,300
Aug. 24, 2021169.89171.71169.45170.05169.401,668,400
Aug. 23, 2021169.42171.20168.98169.35168.702,019,400
Aug. 20, 2021168.18169.12165.46168.22167.582,595,700
Aug. 19, 2021169.12171.59166.95168.10167.462,478,500
Aug. 18, 2021172.33175.62171.27172.02171.361,759,900
Aug. 17, 2021175.27176.53171.43173.28172.622,791,000
Aug. 16, 2021176.00177.72175.18177.32176.642,115,000
Aug. 13, 2021177.18177.95175.79177.73177.052,368,300
Aug. 12, 2021174.50177.17173.41176.93176.253,274,300
Aug. 11, 2021171.00174.94169.84174.55173.883,880,500
Aug. 10, 2021166.21171.29166.10170.67170.023,442,500
Aug. 09, 2021164.84167.15163.13166.21165.582,239,500
Aug. 06, 2021164.85167.51164.26165.95165.323,394,000
Aug. 06, 20210.6 Dividend
Aug. 05, 2021162.22163.95162.22163.19161.972,749,500
Aug. 04, 2021160.28164.17159.10161.19159.982,722,800
Aug. 03, 2021161.05162.06155.46161.43160.222,868,200
Aug. 02, 2021163.14165.91158.92160.10158.903,934,600
Jul. 30, 2021163.16165.09160.64161.70160.492,661,400
Jul. 29, 2021163.50165.35162.91163.91162.682,587,900
Jul. 28, 2021163.04163.54159.88161.39160.182,314,800
Jul. 27, 2021159.95163.66159.14162.54161.322,168,000
Jul. 26, 2021160.05163.00160.00162.34161.132,055,900
Jul. 23, 2021157.00164.25156.59160.08158.883,516,300
Jul. 22, 2021162.20163.08158.70161.43160.222,966,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...