Canada markets open in 6 hours 31 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.87+0.97 (+0.66%)
At close: 04:00PM EDT
148.47 -0.40 (-0.27%)
After hours: 07:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024147.14149.60146.76148.87148.873,961,500
Apr 23, 2024147.08149.94146.88147.90147.902,503,200
Apr 22, 2024144.10147.28143.09147.25147.252,875,500
Apr 19, 2024142.26145.19142.26142.91142.912,530,400
Apr 18, 2024137.99143.66137.99141.63141.633,001,200
Apr 17, 2024137.75138.57136.52136.77136.771,762,300
Apr 16, 2024138.30138.60136.25136.41136.412,206,300
Apr 15, 2024141.80142.43138.15139.18139.182,862,700
Apr 12, 2024138.18139.66137.86139.62139.622,530,400
Apr 11, 2024140.12141.37137.60140.34140.342,153,300
Apr 10, 2024141.16141.57138.15139.94139.943,041,300
Apr 09, 2024144.12144.50142.50143.52143.521,354,700
Apr 08, 2024143.78145.24143.53143.92143.921,717,300
Apr 05, 2024142.11143.69141.68143.52143.521,567,200
Apr 04, 2024146.76147.21142.05142.13142.132,419,100
Apr 03, 2024144.10144.71142.42143.27143.271,949,700
Apr 02, 2024144.50144.92143.12144.41144.411,924,700
Apr 01, 2024148.85148.89144.99145.30145.301,638,800
Mar 28, 2024145.60149.28145.00148.89148.894,039,500
Mar 27, 2024141.82144.57141.47144.51144.512,593,100
Mar 26, 2024140.92141.93140.66140.83140.831,729,900
Mar 25, 2024140.15141.96140.00140.55140.552,376,300
Mar 22, 2024143.30143.67141.08141.16141.161,847,400
Mar 21, 2024142.67143.99142.03143.18143.182,401,500
Mar 20, 2024136.46141.80135.89141.77141.772,341,000
Mar 19, 2024136.57137.91136.25136.85136.852,282,100
Mar 18, 2024136.00136.84135.13136.27136.272,799,200
Mar 15, 2024137.10139.91135.34135.55135.554,262,000
Mar 14, 2024140.29141.14138.20139.43139.432,248,400
Mar 13, 2024140.47141.17139.78140.61140.611,974,800
Mar 12, 2024139.00140.47138.16140.27140.272,262,900
Mar 11, 2024136.97138.59135.96138.46138.462,001,100
Mar 08, 2024138.00138.92136.76137.23137.231,960,000
Mar 07, 2024136.50138.18136.35137.65137.651,594,000
Mar 06, 2024137.69138.10135.08135.74135.742,182,400
Mar 05, 2024134.60139.95134.60137.56137.563,313,700
Mar 04, 2024136.34137.31135.80135.99135.992,589,600
Mar 01, 2024137.72137.91135.94136.77136.772,251,800
Feb 29, 2024138.42138.42136.16137.61137.613,643,500
Feb 28, 2024136.33138.31136.25137.62137.622,947,300
Feb 27, 2024135.31137.07134.21136.82136.823,131,000
Feb 26, 2024134.97136.99134.39134.49134.492,172,600
Feb 23, 2024135.39136.54134.35135.52135.523,092,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...