Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
148.02-1.14 (-0.76%)
As of 1:16PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 29, 2021 | 151.24 | 151.73 | 145.70 | 148.02 | 148.02 | 1,796,680 |
| Nov. 26, 2021 | 150.54 | 150.54 | 144.37 | 149.16 | 149.16 | 3,081,400 |
| Nov. 24, 2021 | 155.13 | 157.96 | 155.06 | 155.86 | 155.86 | 2,308,700 |
| Nov. 23, 2021 | 154.00 | 156.74 | 153.21 | 156.29 | 156.29 | 2,596,000 |
| Nov. 22, 2021 | 153.37 | 154.65 | 150.97 | 153.21 | 153.21 | 2,681,000 |
| Nov. 19, 2021 | 150.50 | 152.55 | 148.52 | 151.32 | 151.32 | 2,754,900 |
| Nov. 18, 2021 | 152.07 | 153.94 | 150.47 | 152.99 | 152.99 | 2,485,400 |
| Nov. 17, 2021 | 153.70 | 155.00 | 151.87 | 151.95 | 151.95 | 3,107,900 |
| Nov. 16, 2021 | 156.50 | 156.50 | 152.75 | 153.82 | 153.82 | 2,678,300 |
| Nov. 15, 2021 | 156.80 | 158.43 | 155.84 | 156.36 | 156.36 | 1,772,000 |
| Nov. 12, 2021 | 156.83 | 157.33 | 155.03 | 156.80 | 156.80 | 2,143,700 |
| Nov. 12, 2021 | 0.6 Dividend | |||||
| Nov. 11, 2021 | 156.28 | 158.66 | 155.91 | 157.15 | 156.55 | 1,822,700 |
| Nov. 10, 2021 | 155.48 | 158.47 | 155.48 | 156.28 | 155.68 | 2,274,600 |
| Nov. 09, 2021 | 154.56 | 156.11 | 153.20 | 155.42 | 154.83 | 2,154,400 |
| Nov. 08, 2021 | 156.48 | 157.76 | 154.79 | 155.52 | 154.93 | 2,279,200 |
| Nov. 05, 2021 | 155.59 | 157.59 | 154.25 | 154.87 | 154.28 | 2,388,800 |
| Nov. 04, 2021 | 153.00 | 155.49 | 152.30 | 153.46 | 152.87 | 2,462,500 |
| Nov. 03, 2021 | 151.00 | 155.35 | 150.66 | 153.90 | 153.31 | 3,334,100 |
| Nov. 02, 2021 | 153.22 | 154.01 | 150.87 | 151.91 | 151.33 | 3,788,000 |
| Nov. 01, 2021 | 152.27 | 154.83 | 152.21 | 153.01 | 152.43 | 3,181,700 |
| Oct. 29, 2021 | 152.84 | 154.07 | 150.22 | 151.03 | 150.45 | 3,863,700 |
| Oct. 28, 2021 | 152.81 | 153.93 | 150.48 | 152.50 | 151.92 | 4,440,300 |
| Oct. 27, 2021 | 160.14 | 161.49 | 151.78 | 152.50 | 151.92 | 7,343,000 |
| Oct. 26, 2021 | 169.30 | 170.00 | 164.56 | 164.85 | 164.22 | 3,204,000 |
| Oct. 25, 2021 | 168.21 | 169.84 | 166.22 | 168.68 | 168.04 | 2,368,800 |
| Oct. 22, 2021 | 167.00 | 169.43 | 165.63 | 167.84 | 167.20 | 2,943,300 |
| Oct. 21, 2021 | 172.48 | 174.65 | 165.07 | 165.69 | 165.06 | 3,420,600 |
| Oct. 20, 2021 | 168.92 | 173.47 | 168.26 | 173.25 | 172.59 | 2,614,000 |
| Oct. 19, 2021 | 170.20 | 170.44 | 167.79 | 169.79 | 169.14 | 1,955,000 |
| Oct. 18, 2021 | 167.30 | 170.66 | 167.03 | 169.16 | 168.51 | 1,760,600 |
| Oct. 15, 2021 | 168.00 | 170.25 | 167.26 | 168.38 | 167.74 | 2,762,800 |
| Oct. 14, 2021 | 165.15 | 166.29 | 162.74 | 166.01 | 165.38 | 2,281,500 |
| Oct. 13, 2021 | 167.57 | 167.74 | 159.55 | 162.10 | 161.48 | 3,849,900 |
| Oct. 12, 2021 | 166.23 | 168.33 | 165.16 | 167.65 | 167.01 | 1,697,500 |
| Oct. 11, 2021 | 169.50 | 171.78 | 166.05 | 166.18 | 165.55 | 1,929,400 |
| Oct. 08, 2021 | 168.44 | 171.28 | 167.41 | 168.80 | 168.16 | 1,713,200 |
| Oct. 07, 2021 | 169.73 | 171.43 | 167.71 | 167.88 | 167.24 | 2,011,100 |
| Oct. 06, 2021 | 166.92 | 169.03 | 164.47 | 167.87 | 167.23 | 2,032,000 |
| Oct. 05, 2021 | 168.08 | 170.69 | 166.39 | 168.72 | 168.08 | 2,089,100 |
| Oct. 04, 2021 | 166.54 | 170.28 | 165.69 | 166.11 | 165.48 | 2,759,000 |
| Oct. 01, 2021 | 162.61 | 167.84 | 161.87 | 166.54 | 165.90 | 2,696,400 |
| Sep. 30, 2021 | 167.88 | 167.88 | 161.85 | 161.97 | 161.35 | 2,712,000 |
| Sep. 29, 2021 | 168.62 | 168.62 | 165.92 | 166.55 | 165.91 | 2,004,500 |
| Sep. 28, 2021 | 169.44 | 171.50 | 167.10 | 167.38 | 166.74 | 2,935,900 |
| Sep. 27, 2021 | 167.69 | 170.27 | 167.31 | 169.76 | 169.11 | 2,611,000 |
| Sep. 24, 2021 | 165.13 | 168.05 | 164.96 | 166.17 | 165.54 | 2,695,100 |
| Sep. 23, 2021 | 161.65 | 167.15 | 161.00 | 166.02 | 165.39 | 2,977,000 |
| Sep. 22, 2021 | 158.68 | 161.02 | 158.37 | 159.62 | 159.01 | 3,001,400 |
| Sep. 21, 2021 | 158.00 | 158.86 | 156.32 | 156.50 | 155.90 | 2,845,900 |
| Sep. 20, 2021 | 154.09 | 157.01 | 153.33 | 156.37 | 155.77 | 3,430,000 |
| Sep. 17, 2021 | 159.10 | 161.15 | 158.45 | 159.57 | 158.96 | 4,829,600 |
| Sep. 16, 2021 | 159.60 | 161.24 | 159.12 | 160.17 | 159.56 | 2,627,300 |
| Sep. 15, 2021 | 155.22 | 159.10 | 154.81 | 158.91 | 158.30 | 3,210,800 |
| Sep. 14, 2021 | 159.59 | 160.17 | 153.95 | 154.39 | 153.80 | 4,075,000 |
| Sep. 13, 2021 | 157.07 | 159.43 | 156.91 | 158.93 | 158.32 | 3,349,600 |
| Sep. 10, 2021 | 156.91 | 157.82 | 155.40 | 155.56 | 154.97 | 2,855,400 |
| Sep. 09, 2021 | 154.84 | 159.18 | 154.48 | 155.78 | 155.19 | 2,904,600 |
| Sep. 08, 2021 | 156.49 | 156.49 | 152.13 | 154.60 | 154.01 | 3,342,600 |
| Sep. 07, 2021 | 156.95 | 159.68 | 156.46 | 156.93 | 156.33 | 3,437,100 |
| Sep. 03, 2021 | 159.99 | 160.37 | 156.40 | 157.26 | 156.66 | 3,361,200 |
| Sep. 02, 2021 | 162.50 | 163.38 | 159.52 | 160.06 | 159.45 | 3,118,100 |
| Sep. 01, 2021 | 165.96 | 166.58 | 161.23 | 161.68 | 161.06 | 3,342,900 |
| Aug. 31, 2021 | 165.03 | 167.17 | 163.26 | 165.97 | 165.34 | 3,791,800 |
| Aug. 30, 2021 | 172.14 | 173.57 | 165.11 | 165.19 | 164.56 | 4,300,600 |
| Aug. 27, 2021 | 172.31 | 175.98 | 171.65 | 175.80 | 175.13 | 1,746,600 |
| Aug. 26, 2021 | 174.40 | 174.70 | 171.31 | 171.63 | 170.97 | 1,867,100 |
| Aug. 25, 2021 | 170.59 | 174.56 | 170.23 | 173.93 | 173.27 | 2,184,300 |
| Aug. 24, 2021 | 169.89 | 171.71 | 169.45 | 170.05 | 169.40 | 1,668,400 |
| Aug. 23, 2021 | 169.42 | 171.20 | 168.98 | 169.35 | 168.70 | 2,019,400 |
| Aug. 20, 2021 | 168.18 | 169.12 | 165.46 | 168.22 | 167.58 | 2,595,700 |
| Aug. 19, 2021 | 169.12 | 171.59 | 166.95 | 168.10 | 167.46 | 2,478,500 |
| Aug. 18, 2021 | 172.33 | 175.62 | 171.27 | 172.02 | 171.36 | 1,759,900 |
| Aug. 17, 2021 | 175.27 | 176.53 | 171.43 | 173.28 | 172.62 | 2,791,000 |
| Aug. 16, 2021 | 176.00 | 177.72 | 175.18 | 177.32 | 176.64 | 2,115,000 |
| Aug. 13, 2021 | 177.18 | 177.95 | 175.79 | 177.73 | 177.05 | 2,368,300 |
| Aug. 12, 2021 | 174.50 | 177.17 | 173.41 | 176.93 | 176.25 | 3,274,300 |
| Aug. 11, 2021 | 171.00 | 174.94 | 169.84 | 174.55 | 173.88 | 3,880,500 |
| Aug. 10, 2021 | 166.21 | 171.29 | 166.10 | 170.67 | 170.02 | 3,442,500 |
| Aug. 09, 2021 | 164.84 | 167.15 | 163.13 | 166.21 | 165.58 | 2,239,500 |
| Aug. 06, 2021 | 164.85 | 167.51 | 164.26 | 165.95 | 165.32 | 3,394,000 |
| Aug. 06, 2021 | 1.2 Dividend | |||||
| Aug. 05, 2021 | 162.22 | 163.95 | 162.22 | 163.19 | 161.37 | 2,749,500 |
| Aug. 04, 2021 | 160.28 | 164.17 | 159.10 | 161.19 | 159.39 | 2,722,800 |
| Aug. 03, 2021 | 161.05 | 162.06 | 155.46 | 161.43 | 159.63 | 2,868,200 |
| Aug. 02, 2021 | 163.14 | 165.91 | 158.92 | 160.10 | 158.32 | 3,934,600 |
| Jul. 30, 2021 | 163.16 | 165.09 | 160.64 | 161.70 | 159.90 | 2,661,400 |
| Jul. 29, 2021 | 163.50 | 165.35 | 162.91 | 163.91 | 162.08 | 2,587,900 |
| Jul. 28, 2021 | 163.04 | 163.54 | 159.88 | 161.39 | 159.59 | 2,314,800 |
| Jul. 27, 2021 | 159.95 | 163.66 | 159.14 | 162.54 | 160.73 | 2,168,000 |
| Jul. 26, 2021 | 160.05 | 163.00 | 160.00 | 162.34 | 160.53 | 2,055,900 |
| Jul. 23, 2021 | 157.00 | 164.25 | 156.59 | 160.08 | 158.30 | 3,516,300 |
| Jul. 22, 2021 | 162.20 | 163.08 | 158.70 | 161.43 | 159.63 | 2,966,600 |
| Jul. 21, 2021 | 159.61 | 164.40 | 159.40 | 163.21 | 161.39 | 2,508,500 |
| Jul. 20, 2021 | 152.96 | 159.24 | 152.44 | 157.98 | 156.22 | 3,306,200 |
| Jul. 19, 2021 | 153.45 | 154.81 | 150.89 | 153.61 | 151.90 | 3,757,400 |
| Jul. 16, 2021 | 161.65 | 161.65 | 157.08 | 157.52 | 155.76 | 1,955,100 |
| Jul. 15, 2021 | 156.66 | 160.64 | 156.29 | 160.35 | 158.56 | 3,069,700 |
| Jul. 14, 2021 | 163.07 | 165.00 | 157.63 | 158.84 | 157.07 | 4,190,900 |
| Jul. 13, 2021 | 164.85 | 165.30 | 162.64 | 162.84 | 161.03 | 2,536,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
