Canada markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
149.36+1.27 (+0.86%)
At close: 04:00PM EDT
143.25 -6.11 (-4.09%)
After hours: 07:57PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024149.28150.10148.41149.36149.361,794,800
Jul 25, 2024146.17150.05145.49148.09148.092,666,000
Jul 24, 2024143.67148.93140.50146.41146.414,567,800
Jul 23, 2024145.26147.46144.84145.50145.503,686,300
Jul 22, 2024146.21147.32144.50145.11145.113,257,100
Jul 19, 2024148.92149.12146.30147.27147.272,564,700
Jul 18, 2024151.77153.35147.69148.72148.723,936,900
Jul 17, 2024148.87151.34147.44149.47149.472,931,500
Jul 16, 2024144.64149.59144.19149.56149.563,796,900
Jul 15, 2024140.82144.64140.21144.61144.613,018,200
Jul 12, 2024139.12139.47137.50138.41138.411,680,200
Jul 11, 2024137.05139.07136.56138.99138.991,803,800
Jul 10, 2024136.19137.00135.41136.61136.611,665,900
Jul 09, 2024135.81138.93135.36136.99136.992,575,900
Jul 08, 2024137.22138.06135.50135.81135.812,298,600
Jul 05, 2024138.38138.74135.88136.00136.002,622,600
Jul 03, 2024140.27140.67138.00138.42138.421,805,400
Jul 02, 2024139.64140.52138.73140.48140.482,020,000
Jul 01, 2024138.80141.80138.45139.70139.703,081,200
Jun 28, 2024135.39138.79134.66138.45138.454,959,900
Jun 27, 2024136.03136.24132.92134.03134.033,535,000
Jun 26, 2024133.71136.94133.08136.77136.772,834,100
Jun 25, 2024137.15137.65134.76134.86134.861,744,100
Jun 24, 2024137.04139.11135.63137.68137.681,749,000
Jun 21, 2024137.00137.77135.21136.77136.773,152,700
Jun 20, 2024137.82138.15135.84138.13138.131,811,800
Jun 18, 2024137.01138.21136.77137.34137.341,399,600
Jun 17, 2024133.79137.35133.50137.10137.102,054,500
Jun 14, 2024134.03135.25133.30133.70133.702,613,000
Jun 13, 2024136.31136.68134.29135.09135.091,895,900
Jun 12, 2024137.28138.99136.17137.10137.102,240,500
Jun 11, 2024140.16140.40134.55135.14135.142,436,100
Jun 10, 2024138.81141.18138.32140.90140.902,544,200
Jun 07, 2024135.69141.00135.29139.80139.802,835,900
Jun 06, 2024136.57138.62135.87136.37136.372,383,900
Jun 05, 2024134.82135.68133.54135.48135.482,226,500
Jun 04, 2024135.47136.55133.71134.48134.481,942,700
Jun 03, 2024137.43138.00134.89137.12137.122,002,600
May 31, 2024136.51137.76136.22137.63137.634,432,500
May 30, 2024136.24136.87135.12136.18136.181,707,000
May 29, 2024134.82136.19133.70135.65135.651,615,900
May 28, 2024137.74138.11136.23136.62136.621,659,900
May 24, 2024138.05139.24137.44137.62137.621,571,500
May 23, 2024139.64139.64136.21137.49137.492,788,700
May 22, 2024139.97141.59139.23139.43139.431,715,500
May 21, 2024140.27141.02139.95140.42140.421,948,200
May 20, 2024141.81142.03140.10140.62140.621,340,700
May 17, 2024142.15142.23140.85141.81141.811,380,000
May 16, 2024144.40144.97140.41141.05141.053,111,200
May 15, 2024144.04145.38143.54144.35144.352,064,800
May 14, 2024143.04143.75142.14143.08143.081,680,200
May 13, 2024143.88144.24141.91142.20142.201,058,400
May 10, 2024142.25143.15142.02142.56142.561,322,500
May 10, 20240.6 Dividend
May 09, 2024142.66143.46141.94142.49141.891,583,100
May 08, 2024142.09143.22141.52142.83142.231,269,000
May 07, 2024144.19144.62141.61142.56141.961,927,000
May 06, 2024143.43144.60142.83143.33142.731,493,600
May 03, 2024143.18143.43142.03142.41141.811,638,200
May 02, 2024143.19143.44141.46141.81141.212,105,900
May 01, 2024143.00143.82141.15141.64141.041,948,200
Apr 30, 2024144.37145.03143.34143.43142.832,038,100
Apr 29, 2024146.83147.27144.79145.50144.892,169,400
Apr 26, 2024145.16148.98144.70146.21145.594,328,700
Apr 25, 2024148.34149.00144.93145.97145.363,757,700
Apr 24, 2024147.14149.60146.76148.87148.243,961,800
Apr 23, 2024147.08149.94146.88147.90147.282,503,200
Apr 22, 2024144.10147.28143.09147.25146.632,875,500
Apr 19, 2024142.26145.19142.26142.91142.312,530,400
Apr 18, 2024137.99143.66137.99141.63141.033,001,200
Apr 17, 2024137.75138.57136.52136.77136.191,762,300
Apr 16, 2024138.30138.60136.25136.41135.842,206,300
Apr 15, 2024141.80142.43138.15139.18138.592,862,700
Apr 12, 2024138.18139.66137.86139.62139.032,530,400
Apr 11, 2024140.12141.37137.60140.34139.752,153,300
Apr 10, 2024141.16141.57138.15139.94139.353,041,300
Apr 09, 2024144.12144.50142.50143.52142.921,354,700
Apr 08, 2024143.78145.24143.53143.92143.311,717,300
Apr 05, 2024142.11143.69141.68143.52142.921,567,200
Apr 04, 2024146.76147.21142.05142.13141.532,419,100
Apr 03, 2024144.10144.71142.42143.27142.671,949,700
Apr 02, 2024144.50144.92143.12144.41143.801,924,700
Apr 01, 2024148.85148.89144.99145.30144.691,638,800
Mar 28, 2024145.60149.28145.00148.89148.264,039,500
Mar 27, 2024141.82144.57141.47144.51143.902,593,100
Mar 26, 2024140.92141.93140.66140.83140.241,729,900
Mar 25, 2024140.15141.96140.00140.55139.962,376,300
Mar 22, 2024143.30143.67141.08141.16140.571,847,400
Mar 21, 2024142.67143.99142.03143.18142.582,401,500
Mar 20, 2024136.46141.80135.89141.77141.172,341,000
Mar 19, 2024136.57137.91136.25136.85136.272,282,100
Mar 18, 2024136.00136.84135.13136.27135.702,799,200
Mar 15, 2024137.10139.91135.34135.55134.984,262,000
Mar 14, 2024140.29141.14138.20139.43138.842,248,400
Mar 13, 2024140.47141.17139.78140.61140.021,974,800
Mar 12, 2024139.00140.47138.16140.27139.682,262,900
Mar 11, 2024136.97138.59135.96138.46137.882,001,100
Mar 08, 2024138.00138.92136.76137.23136.651,960,000
Mar 07, 2024136.50138.18136.35137.65137.071,594,000
Mar 06, 2024137.69138.10135.08135.74135.172,182,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...