Canada markets close in 3 hours 1 minute

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
71.65-0.42 (-0.58%)
As of 12:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 201985.2185.7783.4083.4582.113,022,600
Aug. 13, 201985.5187.9585.3387.2185.813,063,400
Aug. 12, 201986.6587.0985.3185.6984.321,744,900
Aug. 09, 201988.3788.6087.2287.7186.312,000,800
Aug. 08, 201988.4089.4787.9488.7687.342,597,700
Aug. 07, 201986.5388.2085.3687.9586.542,824,500
Aug. 06, 201987.1588.4285.8988.3086.892,810,000
Aug. 05, 201988.1888.5885.8586.6285.233,189,100
Aug. 02, 201990.7090.7088.2889.8588.412,802,100
Aug. 02, 20190.4 Dividend
Aug. 01, 201992.4293.6591.0791.3089.443,517,000
Jul. 31, 201991.3093.4190.9492.4290.545,102,800
Jul. 30, 201991.4892.0089.2991.2189.3612,268,200
Jul. 29, 201998.0398.2896.5996.9294.952,427,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.