Canada markets close in 4 hours 5 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
160.51+1.60 (+1.01%)
As of 11:55AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 16, 2021159.60161.21159.12160.51160.511,031,250
Sep. 15, 2021155.22159.10154.81158.91158.913,210,800
Sep. 14, 2021159.59160.17153.95154.39154.394,075,000
Sep. 13, 2021157.07159.43156.91158.93158.933,349,600
Sep. 10, 2021156.91157.82155.40155.56155.562,855,400
Sep. 09, 2021154.84159.18154.48155.78155.782,904,600
Sep. 08, 2021156.49156.49152.13154.60154.603,342,600
Sep. 07, 2021156.95159.68156.46156.93156.933,437,100
Sep. 03, 2021159.99160.37156.40157.26157.263,361,200
Sep. 02, 2021162.50163.38159.52160.06160.063,118,100
Sep. 01, 2021165.96166.58161.23161.68161.683,342,900
Aug. 31, 2021165.03167.17163.26165.97165.973,791,800
Aug. 30, 2021172.14173.57165.11165.19165.194,300,600
Aug. 27, 2021172.31175.98171.65175.80175.801,746,600
Aug. 26, 2021174.40174.70171.31171.63171.631,867,100
Aug. 25, 2021170.59174.56170.23173.93173.932,184,300
Aug. 24, 2021169.89171.71169.45170.05170.051,668,400
Aug. 23, 2021169.42171.20168.98169.35169.352,019,400
Aug. 20, 2021168.18169.12165.46168.22168.222,595,700
Aug. 19, 2021169.12171.59166.95168.10168.102,478,500
Aug. 18, 2021172.33175.62171.27172.02172.021,759,900
Aug. 17, 2021175.27176.53171.43173.28173.282,791,000
Aug. 16, 2021176.00177.72175.18177.32177.322,115,000
Aug. 13, 2021177.18177.95175.79177.73177.732,368,300
Aug. 12, 2021174.50177.17173.41176.93176.933,274,300
Aug. 11, 2021171.00174.94169.84174.55174.553,880,500
Aug. 10, 2021166.21171.29166.10170.67170.673,442,500
Aug. 09, 2021164.84167.15163.13166.21166.212,239,500
Aug. 06, 2021164.85167.51164.26165.95165.953,394,000
Aug. 06, 20211.2 Dividend
Aug. 05, 2021162.22163.95162.22163.19161.992,749,500
Aug. 04, 2021160.28164.17159.10161.19160.002,722,800
Aug. 03, 2021161.05162.06155.46161.43160.242,868,200
Aug. 02, 2021163.14165.91158.92160.10158.923,934,600
Jul. 30, 2021163.16165.09160.64161.70160.512,661,400
Jul. 29, 2021163.50165.35162.91163.91162.702,587,900
Jul. 28, 2021163.04163.54159.88161.39160.202,314,800
Jul. 27, 2021159.95163.66159.14162.54161.342,168,000
Jul. 26, 2021160.05163.00160.00162.34161.152,055,900
Jul. 23, 2021157.00164.25156.59160.08158.903,516,300
Jul. 22, 2021162.20163.08158.70161.43160.242,966,600
Jul. 21, 2021159.61164.40159.40163.21162.012,508,500
Jul. 20, 2021152.96159.24152.44157.98156.823,306,200
Jul. 19, 2021153.45154.81150.89153.61152.483,757,400
Jul. 16, 2021161.65161.65157.08157.52156.361,955,100
Jul. 15, 2021156.66160.64156.29160.35159.173,069,700
Jul. 14, 2021163.07165.00157.63158.84157.674,190,900
Jul. 13, 2021164.85165.30162.64162.84161.642,536,700
Jul. 12, 2021159.18165.44158.08164.85163.643,250,200
Jul. 09, 2021155.38160.92155.35160.55159.373,638,900
Jul. 08, 2021151.90154.88149.45152.46151.343,313,700
Jul. 07, 2021153.61156.71153.14155.04153.903,042,300
Jul. 06, 2021156.76157.38154.14155.50154.363,566,700
Jul. 02, 2021157.70158.95157.15157.40156.242,247,700
Jul. 01, 2021155.53158.06155.13157.15155.993,354,200
Jun. 30, 2021153.69155.22153.62154.69153.552,631,800
Jun. 29, 2021157.37158.32153.82154.15153.022,151,000
Jun. 28, 2021159.41160.01155.29156.00154.852,693,100
Jun. 25, 2021160.54162.00159.79159.99158.814,238,200
Jun. 24, 2021157.59158.17155.40157.57156.412,077,500
Jun. 23, 2021155.61157.61155.04156.37155.222,032,200
Jun. 22, 2021154.30155.91152.85154.89153.752,363,900
Jun. 21, 2021151.55154.99151.22154.89153.752,875,000
Jun. 18, 2021149.60150.44147.52150.02148.928,383,600
Jun. 17, 2021163.47163.59151.43153.55152.424,308,500
Jun. 16, 2021161.44163.31159.79162.20161.013,140,800
Jun. 15, 2021159.38162.70158.72162.11160.922,789,400
Jun. 14, 2021160.40160.80157.17158.71157.543,372,800
Jun. 11, 2021159.20160.69159.10160.65159.473,826,800
Jun. 10, 2021162.99163.86158.60158.74157.573,710,600
Jun. 09, 2021162.60162.62159.30160.60159.423,284,500
Jun. 08, 2021162.70163.84161.04162.73161.533,513,500
Jun. 07, 2021163.50165.31162.59163.55162.353,223,800
Jun. 04, 2021167.07168.00165.03166.26165.042,886,600
Jun. 03, 2021165.06167.34164.31166.29165.072,513,400
Jun. 02, 2021167.00167.40164.97165.92164.703,099,400
Jun. 01, 2021165.27166.63163.74166.25165.034,188,000
May 28, 2021161.83162.24159.22160.78159.603,365,300
May 27, 2021161.85162.75160.34161.79160.603,488,600
May 26, 2021159.32160.50157.98159.84158.663,143,500
May 25, 2021161.47162.48158.13158.22157.062,670,200
May 24, 2021159.99161.68159.34160.74159.562,087,700
May 21, 2021158.59162.33158.39159.05157.883,552,000
May 20, 2021157.64159.01155.64157.81156.652,893,400
May 19, 2021154.12157.34152.86157.15155.993,298,100
May 18, 2021159.29160.85156.83156.91155.762,247,700
May 17, 2021158.03160.48157.57159.90158.722,229,500
May 14, 2021156.98159.26156.82158.11156.952,855,700
May 14, 20210.4 Dividend
May 13, 2021152.24157.21152.00156.29154.742,952,900
May 12, 2021155.90156.78152.30152.97151.463,298,000
May 11, 2021154.81156.93153.26154.76153.234,332,000
May 10, 2021159.14160.37157.30157.38155.823,298,300
May 07, 2021153.68157.98153.23157.71156.152,480,700
May 06, 2021155.00156.51152.51156.44154.893,664,300
May 05, 2021152.82154.47151.45153.60152.083,118,700
May 04, 2021148.89152.38147.80152.02150.524,227,200
May 03, 2021151.07151.84148.53149.92148.442,636,400
Apr. 30, 2021148.13150.01147.78149.08147.613,817,300
Apr. 29, 2021146.01149.67145.71149.23147.753,349,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...