Canada Markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.27+2.53 (+2.24%)
At close: 04:00PM EDT
115.44 +0.17 (+0.15%)
After hours: 07:49PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022114.98116.55114.33115.27115.272,615,118
Aug 10, 2022109.08113.42108.50112.74112.743,480,200
Aug 09, 2022107.93108.02105.60106.38106.381,816,500
Aug 08, 2022107.00109.58106.96107.82107.822,890,700
Aug 05, 2022105.42107.06105.07106.33106.332,455,100
Aug 04, 2022107.46107.97106.11106.89106.893,323,200
Aug 03, 2022108.41109.53107.68109.06109.061,553,700
Aug 02, 2022108.84109.06106.85106.94106.942,209,400
Aug 01, 2022108.42110.02106.04109.73109.731,898,000
Jul 29, 2022107.93110.09107.60109.83109.832,366,100
Jul 28, 2022108.78109.34105.05107.71107.713,337,100
Jul 27, 2022107.54109.55106.45108.94108.942,613,300
Jul 26, 2022109.50110.41106.34106.36106.362,372,000
Jul 25, 2022109.70111.75107.87110.93110.932,435,900
Jul 22, 2022109.39111.88107.53108.93108.934,201,500
Jul 21, 2022113.20114.58111.46114.27114.273,507,800
Jul 20, 2022112.55114.94112.45114.76114.762,092,300
Jul 19, 2022110.43113.78110.12113.02113.022,490,500
Jul 18, 2022110.45113.25109.71110.49110.493,418,600
Jul 15, 2022106.52108.98104.38108.15108.154,156,600
Jul 14, 2022102.68104.46101.98103.45103.452,788,500
Jul 13, 2022104.95106.28102.80105.53105.532,064,600
Jul 12, 2022104.00109.12103.75107.04107.042,510,200
Jul 11, 2022107.37108.91106.86107.17107.171,784,200
Jul 08, 2022109.50110.41107.39108.61108.611,879,300
Jul 07, 2022108.05109.50106.88108.84108.842,517,100
Jul 06, 2022106.26107.68104.96106.04106.041,576,400
Jul 05, 2022103.68106.69102.49106.66106.661,890,100
Jul 01, 2022103.73107.53103.72106.82106.821,536,800
Jun 30, 2022103.00106.04101.57104.19104.192,177,900
Jun 29, 2022107.90108.02105.35105.61105.612,438,900
Jun 28, 2022111.58113.37108.19108.52108.521,692,700
Jun 27, 2022111.25111.25109.00109.60109.602,187,400
Jun 24, 2022105.43111.70105.31110.09110.094,053,700
Jun 23, 2022105.33105.66102.37104.21104.212,486,300
Jun 22, 2022104.70106.75104.32105.63105.632,311,200
Jun 21, 2022110.69111.31105.37106.46106.462,917,500
Jun 17, 2022104.26108.24103.02107.26107.2610,006,800
Jun 16, 2022104.83104.9498.54102.11102.114,951,500
Jun 15, 2022108.71109.58105.70108.17108.173,081,600
Jun 14, 2022108.11108.55105.54106.58106.582,054,200
Jun 13, 2022109.01110.91106.28107.01107.014,449,700
Jun 10, 2022115.84117.19111.44112.58112.583,779,300
Jun 09, 2022124.87125.05119.24119.34119.342,844,100
Jun 08, 2022126.60127.95124.33125.17125.172,043,400
Jun 07, 2022124.48128.61124.17128.23128.231,914,500
Jun 06, 2022125.26127.36123.49125.68125.681,758,100
Jun 03, 2022124.88125.74123.58124.05124.051,908,600
Jun 02, 2022125.73126.99123.79126.37126.372,070,400
Jun 01, 2022127.76128.53123.43124.96124.962,400,400
May 31, 2022124.96128.95124.71127.86127.863,758,000
May 27, 2022124.49126.46124.42126.46126.461,890,700
May 26, 2022121.96125.28121.50124.41124.411,898,200
May 25, 2022116.36121.11115.93120.22120.221,973,900
May 24, 2022117.19118.04113.75116.83116.832,568,500
May 23, 2022116.57119.92115.96118.80118.802,243,500
May 20, 2022115.10115.79110.29113.70113.702,586,600
May 19, 2022112.46114.95112.23113.33113.332,508,800
May 18, 2022118.12118.85114.03114.39114.392,942,400
May 17, 2022117.81120.98116.91120.41120.412,943,500
May 16, 2022115.83116.83112.68113.97113.972,427,400
May 13, 2022115.67118.37115.26116.46116.463,067,700
May 12, 2022116.00117.88111.58114.15114.153,952,000
May 11, 2022121.26124.59119.40119.59119.592,785,600
May 10, 2022123.87124.99117.49121.03121.032,981,800
May 09, 2022124.78126.46122.32123.22123.222,852,100
May 06, 2022129.85130.29125.69127.04127.042,434,200
May 05, 2022132.00133.41129.02130.33130.332,605,000
May 04, 2022128.72134.46128.22134.30134.302,266,500
May 03, 2022127.51130.29126.27128.65128.652,096,000
May 02, 2022125.54126.85123.75126.64126.642,266,200
Apr 29, 2022128.85131.00124.36124.62124.622,806,300
Apr 28, 2022125.77130.51125.13129.38129.383,265,200
Apr 27, 2022120.98126.56119.88124.35124.355,465,100
Apr 26, 2022133.63136.29132.14132.23132.232,764,100
Apr 25, 2022133.92136.85131.25136.46136.462,573,800
Apr 22, 2022139.22139.50135.07135.28135.282,458,600
Apr 21, 2022143.13144.73139.63139.98139.981,925,300
Apr 20, 2022142.73144.24141.05141.85141.852,035,700
Apr 19, 2022138.09142.35138.09141.59141.593,119,200
Apr 18, 2022132.23139.13132.00137.98137.982,731,300
Apr 14, 2022132.73134.46132.18132.59132.592,289,100
Apr 13, 2022130.48132.97130.31132.62132.621,704,100
Apr 12, 2022130.91135.00130.63132.23132.232,026,100
Apr 11, 2022131.95133.95130.94131.23131.231,858,000
Apr 08, 2022130.41132.64129.68131.76131.762,597,200
Apr 07, 2022130.04132.74126.83129.31129.314,729,800
Apr 06, 2022130.22131.04128.67129.28129.283,611,400
Apr 05, 2022130.94132.35130.07130.42130.422,333,500
Apr 04, 2022130.97132.87129.23131.67131.672,230,200
Apr 01, 2022133.02134.05130.06130.89130.892,829,600
Mar 31, 2022133.92136.14131.29131.29131.293,273,000
Mar 30, 2022135.70137.32133.56134.47134.472,795,600
Mar 29, 2022136.29137.86135.02135.69135.692,236,600
Mar 28, 2022134.95134.95131.12133.25133.252,747,600
Mar 25, 2022136.09136.85134.66135.88135.882,240,600
Mar 24, 2022135.21135.70133.28135.07135.071,883,800
Mar 23, 2022136.77137.94132.88133.99133.991,994,700
Mar 22, 2022136.36140.70135.91138.17138.172,964,500
Mar 21, 2022138.20138.89133.26134.44134.444,071,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...