Canada markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
136.82+2.33 (+1.73%)
At close: 04:00PM EST
138.00 +1.18 (+0.86%)
After hours: 06:57PM EST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 2024135.31137.07134.27136.82136.823,130,863
Feb 26, 2024134.97136.99134.39134.49134.492,172,600
Feb 23, 2024135.39136.54134.35135.52135.523,091,800
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
Jan 26, 2024132.55139.48132.55138.72138.115,350,300
Jan 25, 2024132.34134.00131.81132.55131.964,207,400
Jan 24, 2024130.59132.30130.05131.09130.512,583,100
Jan 23, 2024130.18130.30129.09129.76129.182,163,800
Jan 22, 2024128.85131.50128.56129.68129.113,726,200
Jan 19, 2024125.85128.49124.74127.98127.412,981,400
Jan 18, 2024124.92125.51123.23124.92124.372,919,900
Jan 17, 2024125.54127.57125.13126.08125.522,384,500
Jan 16, 2024126.90128.03126.07127.52126.952,762,600
Jan 12, 2024128.62129.34126.73127.70127.132,288,600
Jan 11, 2024128.92128.92126.74128.34127.772,008,100
Jan 10, 2024131.28131.54127.41128.94128.373,669,300
Jan 09, 2024131.99133.47131.25132.93132.342,599,900
Jan 08, 2024131.45133.81130.79133.71133.122,624,700
Jan 05, 2024129.44134.26129.01132.42131.833,511,500
Jan 04, 2024130.24131.33129.27129.77129.192,605,600
Jan 03, 2024130.81131.64129.01130.72130.142,505,100
Jan 02, 2024130.60132.33129.89132.11131.522,176,600
Dec 29, 2023131.81132.50130.65131.12130.541,384,600
Dec 28, 2023131.13132.27130.80132.02131.431,198,100
Dec 27, 2023130.94131.28130.00131.15130.571,007,400
Dec 26, 2023129.74130.82129.23130.73130.15864,000
Dec 22, 2023130.15131.36129.19129.74129.171,371,500
Dec 21, 2023128.89130.63128.63129.64129.073,203,200
Dec 20, 2023131.68132.14127.73127.73127.162,780,400
Dec 19, 2023129.57132.06129.22131.52130.942,663,200
Dec 18, 2023130.08130.87129.60129.98129.402,630,700
Dec 15, 2023128.37129.95127.50129.68129.115,016,500
Dec 14, 2023126.77130.15126.68129.20128.636,375,700
Dec 13, 2023121.00125.21120.07125.09124.543,871,200
Dec 12, 2023118.52121.06118.52120.29119.763,666,200
Dec 11, 2023117.73119.67117.13118.81118.283,138,200
Dec 08, 2023115.50118.55114.89118.09117.573,024,900
Dec 07, 2023114.06115.93113.42115.38114.873,675,000
Dec 06, 2023117.27118.09113.49113.77113.272,480,000
Dec 05, 2023114.44116.31113.67115.32114.813,572,400
Dec 04, 2023112.99116.02112.64114.94114.433,594,000
Dec 01, 2023111.34115.14111.34113.93113.433,421,900
Nov 30, 2023110.80111.97110.18111.66111.172,439,300
Nov 29, 2023109.18111.56109.18110.13109.642,087,500
Nov 28, 2023106.37109.05106.14108.58108.101,874,500
Nov 27, 2023105.70106.61105.43106.18105.711,556,800
Nov 24, 2023107.08107.36106.23106.57106.10524,100
Nov 22, 2023106.40107.07105.39106.77106.301,342,800
Nov 21, 2023106.81107.25105.60105.78105.311,545,300
Nov 20, 2023107.55107.66106.43107.15106.682,255,800
Nov 17, 2023105.86107.68105.03107.68107.202,309,700
Nov 16, 2023106.45106.57104.21105.01104.542,825,100
Nov 15, 2023107.28107.54105.51106.00105.533,303,800
Nov 14, 2023106.93108.13106.76107.01106.543,213,700
Nov 13, 2023104.04106.06103.79104.37103.913,009,900
Nov 10, 2023104.00104.63102.63104.58104.122,503,700
Nov 10, 20230.6 Dividend
Nov 09, 2023105.76106.02103.99104.49103.431,801,900
Nov 08, 2023105.00105.85104.32105.08104.012,054,000
Nov 07, 2023104.84105.74104.44105.01103.942,009,700
Nov 06, 2023106.10106.92104.64105.45104.382,340,500
Nov 03, 2023105.87108.13105.87106.32105.243,375,700
Nov 02, 2023102.00104.93101.38104.65103.593,287,100
Nov 01, 2023101.65101.7299.37100.2799.252,186,000
Oct 31, 2023100.88101.8399.82101.29100.262,619,200
Oct 30, 202398.62101.2698.42100.5499.523,923,400
Oct 27, 202396.4999.7796.1697.7496.756,534,100
Oct 26, 202389.4191.0989.0889.5188.603,549,700
Oct 25, 202388.6090.1388.2388.9788.072,369,400
Oct 24, 202390.7191.3288.8389.2088.292,597,600
Oct 23, 202390.0691.7789.5090.3889.461,834,400
Oct 20, 202392.4092.8689.7490.2389.312,483,500
Oct 19, 202394.5195.1892.3192.7091.763,480,100
Oct 18, 202397.0497.5795.5995.9394.961,574,900
Oct 17, 202395.9199.2695.9198.0497.052,113,600
Oct 16, 202396.4197.5195.5497.1596.161,645,500
Oct 13, 202397.7098.2394.5795.2094.232,246,100
Oct 12, 202397.7197.8895.4496.9195.931,846,900
Oct 11, 202397.0098.5995.8597.1296.131,486,800
Oct 10, 202395.2398.2995.2396.9896.002,467,900
Oct 09, 202392.5994.8892.3794.3393.372,243,900
Oct 06, 202391.3594.4691.0293.5492.592,314,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...