Canada markets open in 2 hours 58 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.49-1.94 (-1.39%)
At close: 04:00PM EDT
138.00 +0.51 (+0.37%)
Pre-Market: 06:05AM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201985.2185.7783.4083.4576.513,022,600
Aug 13, 201985.5187.9585.3387.2179.963,063,400
Aug 12, 201986.6587.0985.3185.6978.571,983,000
Aug 09, 201988.3788.6087.2287.7180.422,000,800
Aug 08, 201988.4089.4787.9488.7681.382,597,700
Aug 07, 201986.5388.2085.3687.9580.642,824,500
Aug 06, 201987.1588.4285.8988.3080.962,810,000
Aug 05, 201988.1888.5885.8586.6279.423,189,100
Aug 02, 201990.7090.7088.2889.8582.382,802,100
Aug 02, 20190.4 Dividend
Aug 01, 201992.4293.6591.0791.3083.343,517,000
Jul 31, 201991.3093.4190.9492.4284.365,102,800
Jul 30, 201991.4892.0089.2991.2183.2612,268,200
Jul 29, 201998.0398.2896.5996.9288.472,427,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.