COF-PH - Capital One Financial Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201927.0327.1427.0927.1327.1320,194
Oct 17, 201927.1227.1527.0827.1127.1124,442
Oct 16, 201926.9127.1226.9127.1127.1128,112
Oct 15, 201926.9226.9926.8126.9026.9017,310
Oct 14, 201926.7326.9726.7326.9626.9623,836
Oct 11, 201926.6626.7726.6626.7726.7716,501
Oct 10, 201926.7026.7026.6526.7026.7012,655
Oct 09, 201926.7426.7526.6726.6726.678,870
Oct 08, 201926.7326.7326.6626.6626.6614,060
Oct 07, 201926.7526.7526.6426.7426.7411,906
Oct 04, 201926.7026.7526.6326.7526.759,252
Oct 03, 201926.6726.6826.4726.6526.6530,512
Oct 02, 201926.6826.6926.5926.6126.6110,507
Oct 01, 201926.6826.6926.6026.6826.689,747
Sep 30, 201926.6226.6926.5526.5726.57150,241
Sep 27, 201926.6726.7126.6226.6426.6429,021
Sep 26, 201926.6926.7326.6126.6726.6718,276
Sep 25, 201926.7626.7626.5826.6926.6919,760
Sep 24, 201926.7426.7626.6226.7426.7430,057
Sep 23, 201926.5726.6826.5726.6826.6835,473
Sep 20, 201926.5526.5726.4326.5626.5620,380
Sep 19, 201926.5526.5526.4826.4926.4921,542
Sep 18, 201926.4526.5026.4126.4826.4820,665
Sep 17, 201926.3626.4326.3326.4226.4217,738
Sep 16, 201926.4026.4026.2526.3426.3422,386
Sep 13, 201926.5726.5726.2226.3226.3228,253
Sep 12, 201926.5526.5726.4726.5326.5328,132
Sep 11, 201926.4926.5626.4026.5526.5523,702
Sep 10, 201926.6026.6026.4126.4426.4450,410
Sep 09, 201926.6326.6326.5626.5726.5728,537
Sep 06, 201926.6726.7026.6126.6526.6518,157
Sep 05, 201926.8426.8426.5526.6026.6037,388
Sep 04, 201926.7226.7926.6626.7626.7637,193
Sep 03, 201926.7426.7726.6726.7526.7526,491
Aug 30, 201926.7326.7326.6026.6026.60118,621
Aug 29, 201926.8326.9426.7826.7826.7831,811
Aug 28, 201926.8826.8826.7826.8226.8227,902
Aug 27, 201926.8626.8826.7826.8826.8819,894
Aug 26, 201926.7926.8226.7026.8126.8112,558
Aug 23, 201926.7926.8326.7026.7226.7229,348
Aug 22, 201926.7426.7826.6726.7226.7222,419
Aug 21, 201926.7026.7526.6226.6826.6820,929
Aug 20, 201926.9226.9226.6926.7026.70106,514
Aug 19, 201927.0027.0026.8526.8826.8852,364
Aug 16, 201927.0527.0526.9526.9626.9624,088
Aug 15, 201927.0627.0626.8227.0427.0426,217
Aug 15, 20190.375 Dividend
Aug 14, 201927.0927.3327.0527.3126.9335,334
Aug 13, 201926.9627.1226.9527.1126.7427,938
Aug 12, 201926.9226.9926.8726.9726.6017,993
Aug 09, 201926.8526.9226.8326.9126.5428,992
Aug 08, 201926.9726.9726.7726.8026.4311,191
Aug 07, 201926.8626.9026.7726.8626.5011,436
Aug 06, 201926.8226.9026.8026.8726.5038,249
Aug 05, 201926.9026.9026.7526.7726.4020,975
Aug 02, 201926.9726.9726.8826.9426.5742,392
Aug 01, 201926.9127.0026.8826.9726.60100,707
Jul 31, 201926.8726.9726.6826.8226.45167,996
Jul 30, 201926.9927.0226.8526.8726.5029,672
Jul 29, 201926.9727.1226.9427.0226.6560,720
Jul 26, 201926.9427.0326.9326.9626.5965,067
Jul 25, 201927.0827.0826.9126.9526.5843,849
Jul 24, 201926.9327.1626.9327.1226.7557,572
Jul 23, 201926.9726.9726.8826.8826.5116,727
Jul 22, 201926.9326.9726.7926.9626.5984,731
Jul 19, 201926.9726.9726.8326.9326.5653,500
Jul 18, 201926.9426.9526.8426.9526.5854,840
Jul 17, 201926.7126.9426.7126.9226.5619,120
Jul 16, 201926.6326.7726.6226.7626.3928,645
Jul 15, 201926.6226.6426.5526.6226.2518,477
Jul 12, 201926.6226.6226.4626.5626.2017,041
Jul 11, 201926.5826.6426.5226.5526.1919,843
Jul 10, 201926.5726.5726.5126.5126.159,693
Jul 09, 201926.5226.5826.4826.5026.1416,274
Jul 08, 201926.4626.5526.4226.4526.0912,037
Jul 05, 201926.4426.5026.2926.4226.069,226
Jul 03, 201926.5726.5926.4026.5126.1523,196
Jul 02, 201926.2826.5926.2026.5826.2233,978
Jul 01, 201926.1626.2826.1226.2225.8637,663
Jun 28, 201926.2226.2726.0126.0125.6598,808
Jun 27, 201926.3726.3726.2226.2325.8727,121
Jun 26, 201926.5326.5326.3326.3726.0115,474
Jun 25, 201926.5126.5526.4226.4526.0918,600
Jun 24, 201926.5826.5826.4126.4526.0926,365
Jun 21, 201926.5526.6426.5026.5026.1422,757
Jun 20, 201926.6026.6326.5426.5626.2030,627
Jun 19, 201926.7226.7226.4726.5026.1429,110
Jun 18, 201926.5126.6126.4726.6026.2338,059
Jun 17, 201926.3626.4426.3526.3525.9918,255
Jun 14, 201926.2726.3326.2526.3125.9520,954
Jun 13, 201926.3326.3326.3026.3025.9429,502
Jun 12, 201926.3526.3526.3126.3125.9517,566
Jun 11, 201926.4926.4926.2726.3225.9625,369
Jun 10, 201926.4326.4826.3626.4226.0673,553
Jun 07, 201926.3526.4426.3126.4326.0718,607
Jun 06, 201926.3326.3326.2526.3325.9720,997
Jun 05, 201926.3826.3826.2426.3225.9619,019
Jun 04, 2019------
Jun 03, 201926.2226.2426.1226.2425.8826,856
May 31, 201926.2926.2926.0026.0425.68117,313
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...