Canada markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
101.72+0.09 (+0.09%)
At close: 01:00PM EST
101.72 0.00 (0.00%)
After hours: 03:46PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022101.14101.95100.90101.72101.72589,200
Nov 23, 2022101.09102.00100.15101.63101.631,284,400
Nov 22, 2022102.09103.53101.05101.55101.551,946,700
Nov 21, 202298.19101.4198.05101.31101.312,227,200
Nov 18, 2022101.14101.5998.2298.9698.962,773,300
Nov 17, 202299.68100.0197.5599.4499.442,923,900
Nov 16, 2022103.96104.23100.16101.76101.763,455,600
Nov 15, 2022109.51110.14103.34103.56103.565,862,100
Nov 14, 2022114.40115.53111.44111.57111.573,096,900
Nov 11, 2022114.83118.40114.26116.25116.254,476,200
Nov 10, 2022106.55114.12106.55113.42113.423,765,000
Nov 10, 20220.6 Dividend
Nov 09, 2022104.32104.32101.39101.47100.871,751,500
Nov 08, 2022104.74106.41103.98105.54104.921,801,800
Nov 07, 2022103.74104.79101.84104.74104.122,452,400
Nov 04, 2022100.71102.72100.19102.53101.922,301,300
Nov 03, 2022100.96101.1098.3598.8298.242,622,500
Nov 02, 2022106.33107.66102.98103.21102.602,617,900
Nov 01, 2022107.49108.33106.00106.81106.181,907,500
Oct 31, 2022106.07107.09105.05106.02105.392,886,900
Oct 28, 202299.00107.4298.51107.10106.474,403,200
Oct 27, 2022103.14104.03101.53102.13101.533,468,900
Oct 26, 2022101.70103.56101.65101.92101.322,191,900
Oct 25, 202297.22102.3597.22101.58100.982,769,300
Oct 24, 202297.5798.5096.4397.5696.982,836,900
Oct 21, 202294.6296.2592.9496.2595.683,593,600
Oct 20, 202295.2097.7194.3394.9894.423,534,900
Oct 19, 202296.6797.8794.5895.2394.672,931,100
Oct 18, 2022100.00100.4198.0599.5999.002,309,400
Oct 17, 202298.2498.8596.3997.4796.891,878,500
Oct 14, 202298.9299.5995.2795.3994.832,866,300
Oct 13, 202292.7598.2590.7197.8297.242,806,700
Oct 12, 202293.8794.8292.9893.4992.941,860,000
Oct 11, 202292.3495.7992.1993.7693.212,486,800
Oct 10, 202294.5595.1292.6993.0592.501,717,600
Oct 07, 202295.2995.8593.3293.8793.312,958,100
Oct 06, 202297.7298.4696.1396.7396.162,302,100
Oct 05, 202297.4499.4396.8698.9498.352,515,000
Oct 04, 202297.7399.9797.4099.8799.283,165,800
Oct 03, 202294.1095.9491.9695.5795.002,158,100
Sept 30, 202293.7994.6192.0292.1791.622,396,500
Sept 29, 202293.3494.4791.9493.6893.132,463,100
Sept 28, 202292.0795.6691.4295.0494.483,483,600
Sept 27, 202292.9993.4590.2791.3990.852,736,000
Sept 26, 202292.9594.6590.8591.3090.762,547,800
Sept 23, 202293.7495.0092.1993.7893.232,544,300
Sept 22, 202299.6299.9695.3595.4794.912,446,400
Sept 21, 2022102.05103.4099.4099.4998.903,386,200
Sept 20, 2022101.00101.6099.57101.37100.772,833,800
Sept 19, 2022100.09102.8599.79102.48101.871,949,800
Sept 16, 2022101.56102.2199.42101.68101.085,629,200
Sept 15, 2022100.94104.79100.86102.77102.163,272,100
Sept 14, 2022101.54101.6298.53100.65100.053,350,100
Sept 13, 2022105.93106.33100.84101.04100.443,118,600
Sept 12, 2022109.68111.37109.15109.79109.142,208,600
Sept 09, 2022107.49108.95106.97108.32107.681,725,800
Sept 08, 2022103.85106.56102.37106.44105.812,182,200
Sept 07, 2022101.69105.20101.69104.89104.272,402,700
Sept 06, 2022104.64104.93101.12102.17101.572,253,700
Sept 02, 2022106.72107.46103.65104.22103.601,863,600
Sept 01, 2022105.31105.46102.26104.81104.192,016,600
Aug 31, 2022107.36107.93105.67105.82105.192,845,900
Aug 30, 2022107.97108.03105.99106.83106.201,542,600
Aug 29, 2022108.85108.93106.61107.20106.572,329,600
Aug 26, 2022114.00114.41109.68109.82109.172,212,200
Aug 25, 2022111.19113.68110.57113.66112.991,565,500
Aug 24, 2022109.85111.21108.84110.36109.711,662,700
Aug 23, 2022109.72111.33109.18109.81109.161,809,700
Aug 22, 2022109.84109.95107.89109.00108.362,271,500
Aug 19, 2022112.75113.11111.83112.21111.552,157,200
Aug 18, 2022113.79114.27112.81113.85113.181,699,300
Aug 17, 2022113.15114.25112.03113.61112.941,962,600
Aug 16, 2022113.51115.94112.68115.46114.782,191,600
Aug 15, 2022113.07114.19112.12113.66112.992,328,200
Aug 12, 2022116.34116.34114.56115.74115.061,594,600
Aug 11, 2022114.98116.55114.33115.27114.592,615,100
Aug 10, 2022109.08113.42108.50112.74112.073,480,200
Aug 09, 2022107.93108.02105.60106.38105.751,816,500
Aug 08, 2022107.00109.58106.96107.82107.182,890,700
Aug 05, 2022105.42107.06105.07106.33105.702,455,500
Aug 05, 20220.6 Dividend
Aug 04, 2022107.46107.97106.11106.89105.663,323,200
Aug 03, 2022108.41109.53107.68109.06107.811,553,700
Aug 02, 2022108.84109.06106.85106.94105.712,209,400
Aug 01, 2022108.42110.02106.04109.73108.471,898,000
Jul 29, 2022107.93110.09107.60109.83108.572,366,100
Jul 28, 2022108.78109.34105.05107.71106.473,337,100
Jul 27, 2022107.54109.55106.45108.94107.692,613,300
Jul 26, 2022109.50110.41106.34106.36105.142,372,000
Jul 25, 2022109.70111.75107.87110.93109.662,435,900
Jul 22, 2022109.39111.88107.53108.93107.684,201,500
Jul 21, 2022113.20114.58111.46114.27112.963,507,800
Jul 20, 2022112.55114.94112.45114.76113.442,092,300
Jul 19, 2022110.43113.78110.12113.02111.722,490,500
Jul 18, 2022110.45113.25109.71110.49109.223,418,600
Jul 15, 2022106.52108.98104.38108.15106.914,156,600
Jul 14, 2022102.68104.46101.98103.45102.262,788,500
Jul 13, 2022104.95106.28102.80105.53104.322,064,600
Jul 12, 2022104.00109.12103.75107.04105.812,510,200
Jul 11, 2022107.37108.91106.86107.17105.941,784,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...