Canada markets open in 6 hours 17 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
94.56+4.32 (+4.79%)
At close: 04:00PM EDT
94.26 -0.30 (-0.32%)
After hours: 07:50PM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 202393.9095.8493.3694.5694.564,360,500
Mar 20, 202390.9693.6089.6590.2490.244,952,500
Mar 17, 202392.6192.6589.4389.7189.716,715,700
Mar 16, 202390.8994.6189.4493.5693.563,983,200
Mar 15, 202391.5493.0489.5692.9392.936,946,200
Mar 14, 202396.9299.2094.1296.0796.075,396,100
Mar 13, 202394.6896.0890.6293.3293.327,336,300
Mar 10, 202399.62101.4396.4598.1998.195,668,800
Mar 09, 2023104.68105.08100.61100.94100.942,790,600
Mar 08, 2023106.05106.78104.22104.94104.942,338,500
Mar 07, 2023107.89108.44105.16105.51105.512,823,100
Mar 06, 2023109.63110.26108.09108.50108.501,758,700
Mar 03, 2023109.15110.37108.23109.78109.781,725,400
Mar 02, 2023106.68108.54105.84108.19108.192,178,700
Mar 01, 2023109.49109.82108.09108.58108.581,976,200
Feb 28, 2023109.44110.59109.01109.08109.082,777,500
Feb 27, 2023111.00111.59108.82109.03109.031,792,400
Feb 24, 2023107.56109.75107.27109.64109.641,931,900
Feb 23, 2023109.58110.90107.29109.51109.512,030,800
Feb 22, 2023108.57109.48107.80108.59108.592,120,200
Feb 21, 2023110.34110.34107.81108.15108.153,325,300
Feb 17, 2023110.89111.46109.22111.17111.172,651,600
Feb 16, 2023112.90113.72111.51111.55111.552,284,400
Feb 15, 2023113.76115.89112.96114.63114.632,097,200
Feb 14, 2023116.44117.40114.23115.35115.352,831,100
Feb 13, 2023114.97117.54114.47117.37117.372,157,400
Feb 10, 2023115.00115.81114.15115.39115.391,666,600
Feb 09, 2023117.70118.56114.93115.60115.602,180,300
Feb 08, 2023118.52119.33117.19117.22117.222,322,100
Feb 07, 2023117.55120.94117.35120.10120.102,953,500
Feb 06, 2023119.62120.06117.38117.64117.642,541,900
Feb 03, 2023118.79123.04117.75121.44121.443,205,700
Feb 03, 20230.6 Dividend
Feb 02, 2023118.20123.09117.51121.82121.225,893,500
Feb 01, 2023113.00117.70111.93116.33115.766,732,300
Jan 31, 2023116.07119.02114.80119.00118.414,298,500
Jan 30, 2023116.44117.45115.00115.00114.434,310,700
Jan 27, 2023117.32119.44116.46117.58117.003,612,200
Jan 26, 2023116.50117.83114.53116.07115.504,884,000
Jan 25, 2023104.94116.68103.11116.09115.5210,490,300
Jan 24, 2023105.76108.89105.76106.51105.993,621,400
Jan 23, 2023104.29107.35103.80107.12106.593,567,400
Jan 20, 202399.05104.3498.88104.18103.674,136,700
Jan 19, 202397.3198.5794.0197.9197.435,115,500
Jan 18, 2023103.35104.64101.85101.90101.402,670,900
Jan 17, 2023103.00104.34102.37103.63103.123,493,400
Jan 13, 202399.41103.3698.63102.85102.343,229,300
Jan 12, 2023102.62102.8399.68101.02100.522,581,700
Jan 11, 202399.23102.6898.82101.79101.294,095,000
Jan 10, 202396.6098.5395.3598.5098.013,196,000
Jan 09, 202397.8499.4396.5897.4596.974,384,000
Jan 06, 202394.3297.7694.2197.0796.593,668,600
Jan 05, 202392.5094.3691.5393.9893.523,406,400
Jan 04, 202394.5697.9894.2395.8095.333,177,500
Jan 03, 202392.6695.6092.4192.9792.512,619,400
Dec 30, 202291.5193.0791.2492.9692.502,065,500
Dec 29, 202290.1292.8189.9392.6792.211,740,600
Dec 28, 202291.0791.9489.5489.7089.262,231,900
Dec 27, 202290.8391.4489.9190.7590.301,801,500
Dec 23, 202289.8190.7689.1190.6990.241,902,600
Dec 22, 202288.4589.5087.2289.4989.054,602,100
Dec 21, 202289.3390.3588.9289.7289.284,594,900
Dec 20, 202287.7788.9587.3188.3987.954,167,900
Dec 19, 202289.8390.4886.9887.8787.445,174,600
Dec 16, 202291.7592.7989.2290.1089.666,729,200
Dec 15, 202294.9895.4992.3093.8593.393,385,000
Dec 14, 202298.2499.3095.1896.6096.123,348,200
Dec 13, 2022101.31103.2297.8698.8698.373,411,800
Dec 12, 202294.9398.1194.2497.5297.042,809,800
Dec 09, 202293.1095.4193.1094.4193.951,992,800
Dec 08, 202293.7994.4992.5093.5893.122,786,000
Dec 07, 202293.4594.9792.7393.2392.772,913,900
Dec 06, 202295.1096.7292.7694.0393.573,408,800
Dec 05, 202296.3396.8994.0995.0294.553,462,400
Dec 02, 202298.15100.2597.5097.6997.212,915,600
Dec 01, 2022100.03102.0798.4699.3298.832,353,100
Nov 30, 2022102.15103.3798.50103.24102.733,160,300
Nov 29, 202299.81102.1699.28102.08101.581,490,000
Nov 28, 2022100.12101.2799.1399.5899.091,628,100
Nov 25, 2022101.14101.95100.90101.72101.22589,200
Nov 23, 2022101.09102.00100.15101.63101.131,284,400
Nov 22, 2022102.09103.53101.05101.55101.051,946,700
Nov 21, 202298.19101.4198.05101.31100.812,227,200
Nov 18, 2022101.14101.5998.2298.9698.472,773,300
Nov 17, 202299.68100.0197.5599.4498.952,923,900
Nov 16, 2022103.96104.23100.16101.76101.263,455,600
Nov 15, 2022109.51110.14103.34103.56103.055,862,100
Nov 14, 2022114.40115.53111.44111.57111.023,096,900
Nov 11, 2022114.83118.40114.26116.25115.684,476,200
Nov 10, 2022106.55114.12106.55113.42112.863,765,000
Nov 10, 20220.6 Dividend
Nov 09, 2022104.32104.32101.39101.47100.371,751,500
Nov 08, 2022104.74106.41103.98105.54104.401,801,800
Nov 07, 2022103.74104.79101.84104.74103.612,452,400
Nov 04, 2022100.71102.72100.19102.53101.422,301,300
Nov 03, 2022100.96101.1098.3598.8297.752,622,500
Nov 02, 2022106.33107.66102.98103.21102.092,617,900
Nov 01, 2022107.49108.33106.00106.81105.661,907,500
Oct 31, 2022106.07107.09105.05106.02104.872,886,900
Oct 28, 202299.00107.4298.51107.10105.944,403,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...