NYSE - Delayed Quote USD

Capital One Financial Corporation (COF-PN)

16.72 +0.07 (+0.42%)
At close: April 26 at 3:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.70 16.95 16.69 16.72 16.72 19,216
Apr 25, 2024 16.75 16.79 16.52 16.65 16.65 15,007
Apr 24, 2024 16.93 16.93 16.73 16.91 16.91 19,906
Apr 23, 2024 16.64 16.96 16.64 16.96 16.96 15,964
Apr 22, 2024 16.54 16.59 16.46 16.59 16.59 22,421
Apr 19, 2024 16.48 16.60 16.44 16.49 16.49 16,474
Apr 18, 2024 16.64 16.64 16.41 16.42 16.42 16,554
Apr 17, 2024 16.51 16.64 16.46 16.53 16.53 15,991
Apr 16, 2024 16.36 16.61 16.35 16.42 16.42 16,115
Apr 15, 2024 16.90 16.90 16.36 16.44 16.44 53,705
Apr 12, 2024 16.84 16.95 16.84 16.85 16.85 15,298
Apr 11, 2024 17.13 17.13 16.81 16.93 16.93 28,045
Apr 10, 2024 17.27 17.43 16.88 17.02 17.02 39,648
Apr 9, 2024 17.65 17.75 17.54 17.69 17.69 15,660
Apr 8, 2024 17.65 17.65 17.58 17.65 17.65 8,745
Apr 5, 2024 17.54 17.66 17.50 17.66 17.66 13,048
Apr 4, 2024 17.52 17.71 17.52 17.59 17.59 7,838
Apr 3, 2024 17.64 17.64 17.45 17.56 17.56 14,889
Apr 2, 2024 17.65 17.75 17.45 17.66 17.66 14,348
Apr 1, 2024 17.99 18.00 17.72 17.87 17.87 26,147
Mar 28, 2024 18.16 18.19 17.75 17.99 17.99 30,025
Mar 27, 2024 18.02 18.12 17.88 18.12 18.12 28,076
Mar 26, 2024 17.85 17.95 17.85 17.95 17.95 10,607
Mar 25, 2024 18.05 18.13 17.87 17.87 17.87 18,723
Mar 22, 2024 18.12 18.12 17.96 18.05 18.05 17,529
Mar 21, 2024 17.91 18.06 17.87 18.01 18.01 22,013
Mar 20, 2024 17.80 17.83 17.66 17.78 17.78 78,230
Mar 19, 2024 17.67 17.79 17.57 17.73 17.73 75,033
Mar 18, 2024 17.56 17.65 17.55 17.62 17.62 34,961
Mar 15, 2024 17.78 17.79 17.58 17.60 17.60 28,462
Mar 14, 2024 18.04 18.04 17.69 17.75 17.75 10,557
Mar 13, 2024 17.95 18.11 17.95 18.02 18.02 36,137
Mar 12, 2024 17.93 17.98 17.83 17.98 17.98 16,864
Mar 11, 2024 17.99 17.99 17.88 17.98 17.98 6,350
Mar 8, 2024 17.95 18.02 17.93 17.95 17.95 10,850
Mar 7, 2024 17.95 17.97 17.80 17.96 17.96 31,447
Mar 6, 2024 17.89 17.90 17.81 17.82 17.82 39,283
Mar 5, 2024 17.79 17.86 17.68 17.83 17.83 28,462
Mar 4, 2024 17.77 18.01 17.72 17.80 17.80 39,741
Mar 1, 2024 17.86 18.04 17.71 17.84 17.84 37,792
Feb 29, 2024 17.56 17.93 17.48 17.88 17.88 53,514
Feb 28, 2024 17.66 17.80 17.50 17.56 17.56 24,541
Feb 27, 2024 17.83 17.83 17.55 17.62 17.62 13,880
Feb 26, 2024 17.87 17.87 17.73 17.76 17.76 17,410
Feb 23, 2024 17.72 17.93 17.66 17.80 17.80 24,721
Feb 22, 2024 17.63 17.71 17.51 17.60 17.60 15,328
Feb 21, 2024 17.67 17.92 17.43 17.51 17.51 23,868
Feb 20, 2024 17.42 17.73 17.42 17.55 17.55 59,897
Feb 16, 2024 17.30 17.38 17.30 17.38 17.38 5,106
Feb 15, 2024 17.53 17.53 17.35 17.37 17.37 21,998
Feb 14, 2024 0.27 Dividend
Feb 14, 2024 17.55 17.68 17.40 17.48 17.48 50,162
Feb 13, 2024 17.78 17.88 17.65 17.75 17.48 27,331
Feb 12, 2024 17.94 18.08 17.94 18.06 17.79 14,271
Feb 9, 2024 17.82 17.99 17.75 17.98 17.71 13,562
Feb 8, 2024 17.75 17.77 17.64 17.73 17.46 10,569
Feb 7, 2024 17.58 17.83 17.40 17.73 17.47 33,972
Feb 6, 2024 17.56 17.71 17.50 17.50 17.24 16,856
Feb 5, 2024 17.79 17.79 17.60 17.63 17.37 17,208
Feb 2, 2024 17.87 17.96 17.79 17.94 17.67 9,641
Feb 1, 2024 17.76 18.10 17.43 17.97 17.70 30,700
Jan 31, 2024 17.89 17.97 17.62 17.67 17.41 44,683
Jan 30, 2024 17.86 17.98 17.78 17.94 17.67 33,863
Jan 29, 2024 17.77 17.77 17.61 17.77 17.50 28,868
Jan 26, 2024 17.66 17.75 17.52 17.72 17.45 49,868
Jan 25, 2024 17.33 17.62 17.31 17.60 17.34 24,709
Jan 24, 2024 17.15 17.23 17.06 17.23 16.97 15,338
Jan 23, 2024 17.04 17.15 17.00 17.04 16.78 20,800
Jan 22, 2024 16.91 17.08 16.83 17.05 16.79 23,444
Jan 19, 2024 16.67 16.81 16.42 16.81 16.56 11,637
Jan 18, 2024 16.83 16.83 16.56 16.62 16.37 21,138
Jan 17, 2024 16.74 16.82 16.71 16.75 16.50 20,746
Jan 16, 2024 16.89 16.93 16.75 16.80 16.55 28,577
Jan 12, 2024 16.87 16.95 16.80 16.93 16.68 16,233
Jan 11, 2024 16.68 16.82 16.51 16.78 16.53 50,312
Jan 10, 2024 16.47 16.73 16.47 16.66 16.41 18,477
Jan 9, 2024 16.11 16.43 16.11 16.41 16.16 54,204
Jan 8, 2024 15.95 16.14 15.88 16.14 15.90 17,502
Jan 5, 2024 16.08 16.24 15.85 15.91 15.67 49,582
Jan 4, 2024 16.06 16.16 15.96 16.07 15.83 12,521
Jan 3, 2024 16.02 16.18 15.77 16.03 15.79 57,943
Jan 2, 2024 16.03 16.19 15.95 16.10 15.86 33,584
Dec 29, 2023 16.29 16.29 16.01 16.06 15.82 86,233
Dec 28, 2023 16.36 16.40 16.21 16.23 15.99 47,200
Dec 27, 2023 16.22 16.44 16.22 16.36 16.12 48,074
Dec 26, 2023 16.09 16.30 16.09 16.30 16.06 23,411
Dec 22, 2023 16.40 16.41 16.10 16.10 15.86 44,734
Dec 21, 2023 16.48 16.63 16.17 16.31 16.07 56,877
Dec 20, 2023 16.47 16.57 16.28 16.41 16.16 57,242
Dec 19, 2023 16.35 16.59 16.30 16.38 16.13 55,207
Dec 18, 2023 16.60 16.62 16.25 16.35 16.11 38,762
Dec 15, 2023 16.69 16.95 16.58 16.64 16.39 79,594
Dec 14, 2023 16.19 16.87 16.19 16.80 16.55 100,563
Dec 13, 2023 15.58 15.98 15.49 15.98 15.74 42,643
Dec 12, 2023 15.67 15.80 15.50 15.56 15.32 67,030
Dec 11, 2023 15.93 15.97 15.64 15.67 15.44 55,723
Dec 8, 2023 16.08 16.11 15.83 16.07 15.83 67,337
Dec 7, 2023 15.96 16.21 15.96 16.13 15.89 72,052
Dec 6, 2023 15.98 16.03 15.94 16.01 15.77 98,646
Dec 5, 2023 15.80 15.97 15.77 15.90 15.66 152,699
Dec 4, 2023 15.94 16.02 15.71 15.86 15.62 32,237
Dec 1, 2023 15.84 16.03 15.84 16.00 15.76 36,585
Nov 30, 2023 15.64 15.86 15.64 15.84 15.60 83,319
Nov 29, 2023 15.54 15.85 15.40 15.63 15.40 108,270
Nov 28, 2023 15.29 15.53 15.28 15.42 15.19 54,674
Nov 27, 2023 15.23 15.37 15.23 15.30 15.07 18,705
Nov 24, 2023 15.29 15.40 14.97 15.13 14.90 55,124
Nov 22, 2023 15.44 15.53 15.07 15.25 15.02 49,623
Nov 21, 2023 15.47 15.56 15.19 15.31 15.08 59,043
Nov 20, 2023 15.61 15.61 15.37 15.41 15.18 36,153
Nov 17, 2023 15.53 15.69 15.41 15.53 15.30 26,277
Nov 16, 2023 15.45 15.59 15.39 15.52 15.29 29,260
Nov 15, 2023 0.27 Dividend
Nov 15, 2023 15.33 15.47 15.21 15.43 15.20 13,567
Nov 14, 2023 15.42 15.70 15.38 15.56 15.07 54,741
Nov 13, 2023 15.02 15.30 14.94 15.26 14.77 29,183
Nov 10, 2023 15.05 15.13 14.86 15.02 14.54 28,033
Nov 9, 2023 15.27 15.27 14.80 14.87 14.40 26,246
Nov 8, 2023 15.25 15.37 15.18 15.22 14.74 20,778
Nov 7, 2023 15.26 15.38 15.14 15.19 14.71 17,461
Nov 6, 2023 15.28 15.37 15.21 15.34 14.85 27,840
Nov 3, 2023 15.37 15.55 15.20 15.21 14.73 58,809
Nov 2, 2023 14.74 15.30 14.74 15.20 14.72 48,531
Nov 1, 2023 14.34 14.60 14.19 14.50 14.04 69,680
Oct 31, 2023 14.09 14.21 14.00 14.18 13.73 47,357
Oct 30, 2023 13.99 14.16 13.99 14.05 13.60 34,985
Oct 27, 2023 14.05 14.10 13.85 13.96 13.52 69,792
Oct 26, 2023 13.91 14.05 13.73 13.80 13.36 65,649
Oct 25, 2023 14.07 14.13 13.84 13.91 13.47 42,251
Oct 24, 2023 13.81 14.24 13.73 14.20 13.75 64,327
Oct 23, 2023 13.59 13.86 13.59 13.70 13.26 60,190
Oct 20, 2023 13.75 13.75 13.26 13.67 13.24 48,619
Oct 19, 2023 14.00 14.05 13.59 13.68 13.25 52,710
Oct 18, 2023 14.12 14.20 13.87 13.99 13.55 51,370
Oct 17, 2023 14.33 14.45 14.14 14.28 13.83 64,278
Oct 16, 2023 14.41 14.57 14.30 14.45 13.99 51,165
Oct 13, 2023 14.67 14.75 14.16 14.41 13.95 52,156
Oct 12, 2023 14.87 14.89 14.48 14.59 14.13 43,807
Oct 11, 2023 15.11 15.21 14.79 14.87 14.40 100,623
Oct 10, 2023 14.96 15.14 14.95 15.01 14.53 36,275
Oct 9, 2023 14.93 15.05 14.90 15.01 14.53 17,046
Oct 6, 2023 14.81 15.02 14.70 14.88 14.41 25,783
Oct 5, 2023 14.99 15.03 14.83 14.97 14.49 13,721
Oct 4, 2023 15.28 15.28 14.89 14.98 14.50 17,858
Oct 3, 2023 15.35 15.35 14.81 15.03 14.55 39,185
Oct 2, 2023 15.70 15.70 15.39 15.40 14.91 34,748
Sep 29, 2023 15.70 15.90 15.64 15.72 15.22 92,898
Sep 28, 2023 15.42 15.65 15.26 15.56 15.07 29,736
Sep 27, 2023 15.65 15.65 15.36 15.49 15.00 44,769
Sep 26, 2023 15.69 15.69 15.45 15.55 15.06 35,079
Sep 25, 2023 15.71 15.78 15.64 15.71 15.21 38,366
Sep 22, 2023 15.90 15.95 15.82 15.82 15.32 11,782
Sep 21, 2023 15.76 15.84 15.71 15.76 15.26 17,327
Sep 20, 2023 16.10 16.12 15.95 16.00 15.49 26,243
Sep 19, 2023 16.10 16.12 15.91 16.03 15.52 21,563
Sep 18, 2023 15.98 16.15 15.90 16.14 15.63 26,985
Sep 15, 2023 16.17 16.17 15.96 16.00 15.49 53,615
Sep 14, 2023 16.14 16.27 16.01 16.22 15.70 36,021
Sep 13, 2023 15.95 16.15 15.85 16.15 15.64 12,041
Sep 12, 2023 16.04 16.04 15.85 15.95 15.44 18,985
Sep 11, 2023 16.11 16.11 15.95 16.03 15.52 25,373
Sep 8, 2023 16.04 16.13 15.99 16.13 15.62 37,350
Sep 7, 2023 16.16 16.19 15.97 15.97 15.46 31,059
Sep 6, 2023 16.20 16.20 16.05 16.18 15.67 22,869
Sep 5, 2023 16.06 16.24 16.04 16.24 15.72 16,656
Sep 1, 2023 16.20 16.30 16.04 16.26 15.74 17,160
Aug 31, 2023 16.09 16.40 15.99 16.07 15.56 67,315
Aug 30, 2023 16.01 16.11 15.80 16.05 15.54 21,906
Aug 29, 2023 15.80 15.99 15.79 15.99 15.48 24,844
Aug 28, 2023 15.83 15.86 15.72 15.80 15.30 16,445
Aug 25, 2023 15.92 15.92 15.64 15.79 15.29 10,467
Aug 24, 2023 15.87 15.99 15.69 15.76 15.26 21,381
Aug 23, 2023 15.66 15.95 15.66 15.94 15.43 21,575
Aug 22, 2023 15.58 15.66 15.57 15.66 15.16 30,649
Aug 21, 2023 15.55 15.59 15.40 15.53 15.04 20,905
Aug 18, 2023 15.46 15.62 15.40 15.62 15.12 71,126
Aug 17, 2023 15.87 15.87 15.44 15.59 15.09 26,449
Aug 16, 2023 0.27 Dividend
Aug 16, 2023 15.92 16.00 15.69 15.75 15.25 33,717
Aug 15, 2023 16.40 16.41 16.22 16.22 15.45 38,780
Aug 14, 2023 16.40 16.48 16.32 16.48 15.69 20,786
Aug 11, 2023 16.30 16.44 16.30 16.35 15.57 18,734
Aug 10, 2023 16.44 16.54 16.31 16.36 15.58 23,664
Aug 9, 2023 16.50 16.53 16.38 16.40 15.62 28,486
Aug 8, 2023 16.53 16.56 16.35 16.49 15.70 40,719
Aug 7, 2023 16.66 16.66 16.53 16.63 15.84 37,971
Aug 4, 2023 16.45 16.66 16.44 16.59 15.80 53,729
Aug 3, 2023 16.29 16.40 16.14 16.40 15.62 24,908
Aug 2, 2023 16.37 16.50 16.32 16.50 15.71 19,828
Aug 1, 2023 16.37 16.57 16.37 16.54 15.75 50,522
Jul 31, 2023 16.52 16.75 16.49 16.65 15.86 39,153
Jul 28, 2023 16.36 16.46 16.29 16.45 15.67 15,079
Jul 27, 2023 16.61 16.61 16.29 16.35 15.57 32,044
Jul 26, 2023 16.10 16.52 16.10 16.50 15.71 108,531
Jul 25, 2023 16.07 16.18 16.00 16.10 15.33 633,569
Jul 24, 2023 16.04 16.11 16.00 16.11 15.34 58,656
Jul 21, 2023 16.09 16.17 15.95 16.04 15.28 21,964
Jul 20, 2023 16.02 16.18 15.92 16.00 15.24 39,502
Jul 19, 2023 16.17 16.25 16.00 16.14 15.37 43,787
Jul 18, 2023 16.02 16.10 15.94 16.04 15.28 14,850
Jul 17, 2023 16.22 16.22 15.91 15.99 15.23 7,055
Jul 14, 2023 16.50 16.50 16.12 16.19 15.42 20,947
Jul 13, 2023 16.43 16.49 16.34 16.45 15.67 29,004
Jul 12, 2023 16.28 16.39 16.25 16.35 15.57 12,521
Jul 11, 2023 16.10 16.17 16.05 16.12 15.35 15,600
Jul 10, 2023 16.00 16.13 15.94 16.10 15.33 16,788
Jul 7, 2023 16.02 16.04 15.66 16.00 15.24 31,263
Jul 6, 2023 16.14 16.14 15.67 15.92 15.16 47,844
Jul 5, 2023 16.44 16.55 16.25 16.27 15.49 41,721
Jul 3, 2023 16.20 16.40 16.20 16.40 15.62 38,843
Jun 30, 2023 16.25 16.35 16.06 16.08 15.31 81,569
Jun 29, 2023 16.27 16.27 16.07 16.11 15.34 20,633
Jun 28, 2023 16.34 16.34 16.24 16.27 15.49 8,840
Jun 27, 2023 16.38 16.41 16.21 16.30 15.52 10,345
Jun 26, 2023 16.35 16.50 16.31 16.31 15.53 18,669
Jun 23, 2023 16.33 16.44 16.19 16.35 15.57 16,167
Jun 22, 2023 16.46 16.48 16.18 16.36 15.58 12,480
Jun 21, 2023 16.51 16.51 16.25 16.46 15.68 24,504
Jun 20, 2023 16.46 16.58 16.40 16.44 15.66 23,336
Jun 16, 2023 16.73 16.77 16.52 16.57 15.78 18,154
Jun 15, 2023 16.36 16.73 16.36 16.73 15.93 16,600
Jun 14, 2023 16.56 16.64 16.31 16.50 15.71 18,906
Jun 13, 2023 16.82 16.90 16.61 16.65 15.86 31,621
Jun 12, 2023 16.74 16.74 16.22 16.74 15.94 24,967
Jun 9, 2023 16.78 16.78 16.52 16.68 15.89 21,231
Jun 8, 2023 17.01 17.05 16.70 16.81 16.01 85,508
Jun 7, 2023 17.19 17.25 16.89 17.03 16.21 41,836
Jun 6, 2023 17.01 17.21 16.91 17.12 16.30 23,748
Jun 5, 2023 17.20 17.19 17.04 17.10 16.29 45,363
Jun 2, 2023 17.04 17.42 17.04 17.22 16.40 94,906
Jun 1, 2023 16.92 17.04 16.66 16.90 16.09 39,057
May 31, 2023 16.78 16.84 16.54 16.72 15.92 142,822
May 30, 2023 16.49 16.77 16.43 16.74 15.94 39,050
May 26, 2023 16.12 16.39 15.97 16.38 15.60 142,417
May 25, 2023 16.24 16.24 15.81 16.07 15.30 52,488
May 24, 2023 16.16 16.32 15.98 16.20 15.43 66,430
May 23, 2023 15.85 16.33 15.81 16.23 15.46 80,407
May 22, 2023 15.78 16.11 15.56 15.93 15.17 80,120
May 19, 2023 15.63 15.69 15.38 15.58 14.84 67,557
May 18, 2023 15.40 15.72 15.31 15.62 14.88 124,892
May 17, 2023 15.07 15.45 15.00 15.40 14.67 1,179,370
May 16, 2023 0.27 Dividend
May 16, 2023 15.48 15.48 14.90 14.91 14.20 150,606
May 15, 2023 15.26 15.26 15.02 15.06 14.09 92,435
May 12, 2023 15.25 15.25 15.04 15.23 14.25 70,123
May 11, 2023 15.10 15.25 15.02 15.02 14.05 50,984
May 10, 2023 15.31 15.41 15.15 15.25 14.27 60,480
May 9, 2023 15.36 15.36 14.88 15.17 14.19 62,822
May 8, 2023 15.40 15.53 15.35 15.35 14.36 16,349
May 5, 2023 15.37 15.92 15.29 15.33 14.34 33,807
May 4, 2023 16.10 16.10 14.51 15.05 14.08 99,256
May 3, 2023 16.77 16.77 16.20 16.34 15.29 46,634
May 2, 2023 16.90 16.96 16.27 16.72 15.64 40,887
May 1, 2023 17.46 17.47 17.00 17.06 15.96 26,339
Apr 28, 2023 17.42 17.50 17.26 17.48 16.35 97,198
Apr 27, 2023 17.10 17.41 17.10 17.35 16.23 21,272

Related Tickers

AGM-PE Federal Agricultural Mortgage Corporation
22.82
+0.07%
 
AGM-PG Federal Agricultural Mortgage Corporation
19.46
+0.15%
 
ATLCP Atlanticus Holdings Corporation
22.21
-1.25%
 
SLMBP SLM Corporation
76.15
-0.12%
 
GDOT Green Dot Corporation
9.04
+0.22%
 
NICK Nicholas Financial, Inc.
6.75
+5.14%
 
SYF-PB Synchrony Financial
24.89
+0.28%
 
SYF-PA Synchrony Financial
18.02
-0.61%
 
NNI Nelnet, Inc.
94.82
+0.71%
 
SLM SLM Corporation
21.90
-0.14%