Capital One Financial Corporation (COF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 14, 2019 | 85.21 | 85.77 | 83.40 | 83.45 | 77.18 | 3,022,600 |
| Aug 13, 2019 | 85.51 | 87.95 | 85.33 | 87.21 | 80.65 | 3,063,400 |
| Aug 12, 2019 | 86.65 | 87.09 | 85.31 | 85.69 | 79.25 | 1,983,000 |
| Aug 09, 2019 | 88.37 | 88.60 | 87.22 | 87.71 | 81.12 | 2,000,800 |
| Aug 08, 2019 | 88.40 | 89.47 | 87.94 | 88.76 | 82.09 | 2,597,700 |
| Aug 07, 2019 | 86.53 | 88.20 | 85.36 | 87.95 | 81.34 | 2,824,500 |
| Aug 06, 2019 | 87.15 | 88.42 | 85.89 | 88.30 | 81.66 | 2,810,000 |
| Aug 05, 2019 | 88.18 | 88.58 | 85.85 | 86.62 | 80.11 | 3,189,100 |
| Aug 02, 2019 | 90.70 | 90.70 | 88.28 | 89.85 | 83.10 | 2,802,100 |
| Aug 02, 2019 | 0.4 Dividend | |||||
| Aug 01, 2019 | 92.42 | 93.65 | 91.07 | 91.30 | 84.07 | 3,517,000 |
| Jul 31, 2019 | 91.30 | 93.41 | 90.94 | 92.42 | 85.10 | 5,102,800 |
| Jul 30, 2019 | 91.48 | 92.00 | 89.29 | 91.21 | 83.98 | 12,268,200 |
| Jul 29, 2019 | 98.03 | 98.28 | 96.59 | 96.92 | 89.24 | 2,427,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2023 Yahoo. All rights reserved.