COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201795.5095.7994.1895.7995.791,692,300
Dec 07, 201793.5295.2593.3295.0795.071,745,700
Dec 06, 201793.6294.1993.1193.8793.871,465,600
Dec 05, 201793.7695.6293.7293.9193.912,262,400
Dec 04, 201794.4496.2494.1694.8994.893,425,700
Dec 01, 201792.1892.7789.6892.7292.722,647,700
Nov 30, 201791.6793.4291.4192.0092.003,712,000
Nov 29, 201790.5892.3189.7390.9790.973,229,400
Nov 28, 201787.2289.8586.7089.7589.752,161,700
Nov 27, 201787.3387.3886.5786.8786.871,629,500
Nov 24, 201787.8087.8087.2487.3887.38506,400
Nov 22, 201787.9888.1487.1087.2687.261,265,200
Nov 21, 201788.8489.0487.5887.9587.951,298,800
Nov 20, 201787.9988.4687.6888.2788.271,602,200
Nov 17, 201786.9388.2386.8987.8387.831,687,300
Nov 16, 201787.9288.5686.9487.1587.152,017,600
Nov 15, 201785.1887.9685.1787.6387.632,842,800
Nov 14, 201786.4386.6085.4186.0086.003,369,500
Nov 13, 201786.6287.1886.0186.9586.952,370,400
Nov 10, 201787.1987.5386.7887.1587.151,591,700
Nov 10, 20170.4 Dividend
Nov 09, 201788.3888.6286.8188.1187.712,148,000
Nov 08, 201789.8089.9988.5888.9788.572,240,900
Nov 07, 201792.2992.5689.9690.1289.711,846,600
Nov 06, 201791.8592.3791.3392.3091.881,369,900
Nov 03, 201792.0992.4091.4291.6091.182,052,000
Nov 02, 201791.4992.6991.0092.4592.031,337,100
Nov 01, 201792.6692.9991.4191.9091.481,701,800
Oct 31, 201792.6393.0092.0192.1891.762,184,700
Oct 30, 201792.1093.4092.1092.4392.011,847,600
Oct 27, 201792.6792.9892.0092.7892.362,235,500
Oct 26, 201791.0092.7290.9892.5292.103,210,100
Oct 25, 201791.1092.0089.9790.8290.415,992,500
Oct 24, 201789.9490.0088.7989.5289.112,685,200
Oct 23, 201789.6190.0089.0189.7289.312,221,200
Oct 20, 201788.5689.6888.4089.6789.263,763,100
Oct 19, 201785.8187.5085.6087.4887.082,045,100
Oct 18, 201786.3386.7785.9586.6686.271,167,600
Oct 17, 201786.9886.9885.9186.0785.681,450,500
Oct 16, 201785.7986.8785.5286.8586.462,217,300
Oct 13, 201784.3085.8383.8885.3684.971,931,700
Oct 12, 201786.4086.6084.5084.5984.212,795,700
Oct 11, 201787.5087.5086.7186.7586.361,570,400
Oct 10, 201787.3587.9987.2187.3086.901,299,200
Oct 09, 201787.4987.7287.0687.3086.901,436,100
Oct 06, 201787.0587.2286.4387.0486.641,914,800
Oct 05, 201786.4687.4386.0487.0986.691,681,700
Oct 04, 201786.4086.6185.9786.3485.952,034,200
Oct 03, 201785.9386.3985.5386.3785.982,660,000
Oct 02, 201784.9886.0384.6985.9285.533,815,400
Sep 29, 201784.3684.8883.8084.6684.281,978,100
Sep 28, 201783.9584.4583.3484.1283.741,997,800
Sep 27, 201783.8084.4483.1883.9383.552,402,300
Sep 26, 201782.6883.1582.2582.8082.421,735,000
Sep 25, 201781.8982.7281.7982.4882.111,812,300
Sep 22, 201781.3182.0881.1581.9481.571,716,700
Sep 21, 201781.5682.1580.8981.5881.212,626,500
Sep 20, 201781.2182.0780.6581.8081.433,187,500
Sep 19, 201780.2081.3780.2080.9680.592,693,700
Sep 18, 201780.1980.5479.6980.2579.893,766,200
Sep 15, 201778.6080.1378.5780.0479.684,445,800
Sep 14, 201780.1780.5878.4678.7078.344,228,500
Sep 13, 201779.4480.5879.2080.2179.853,485,200
Sep 12, 201779.3980.0079.1979.5779.212,270,300
Sep 11, 201778.8879.6278.3979.0678.702,388,400
Sep 08, 201777.4578.5676.9878.2177.852,945,500
Sep 07, 201779.5379.5877.7678.2377.873,655,300
Sep 06, 201778.9980.0078.8079.4779.113,434,300
Sep 05, 201779.6479.7578.2878.6678.302,581,400
Sep 01, 201779.8680.7679.6180.3179.952,438,600
Aug 31, 201780.5280.6679.5079.6179.253,606,100
Aug 30, 201779.7480.7579.5380.0979.732,096,300
Aug 29, 201779.7579.9178.9379.7479.383,162,800
Aug 28, 201781.6981.7680.3580.5580.181,356,100
Aug 25, 201781.7582.3781.4481.4981.121,204,500
Aug 24, 201781.5081.8481.1681.4381.06901,400
Aug 23, 201781.0282.1281.0081.2980.921,150,800
Aug 22, 201781.7182.0780.7981.4481.071,878,500
Aug 21, 201781.6481.7381.0981.4281.051,409,900
Aug 18, 201781.6882.4981.3281.5381.162,415,300
Aug 17, 201783.7984.0481.9681.9981.621,758,100
Aug 16, 201784.7385.0083.6083.8283.441,192,600
Aug 15, 201784.9385.1283.3284.1583.772,313,700
Aug 14, 201783.8184.7183.5384.2683.881,780,000
Aug 11, 201783.3783.4782.3382.8082.421,989,300
Aug 10, 201784.5084.6482.9983.0682.682,037,000
Aug 09, 201784.9685.2884.4585.1484.751,338,100
Aug 08, 201785.0387.3785.0385.5185.121,993,600
Aug 07, 201784.6285.4284.3885.1584.761,388,300
Aug 04, 201785.3385.4284.2684.4184.032,624,000
Aug 03, 201785.3185.6384.4984.5984.212,505,000
Aug 03, 20170.4 Dividend
Aug 02, 201785.8586.0285.3885.7184.922,696,300
Aug 01, 201786.6486.7385.6486.0185.222,276,400
Jul 31, 201785.4286.6585.1686.1885.392,927,400
Jul 28, 201784.8585.1483.8184.9784.193,164,200
Jul 27, 201785.9285.9584.4084.8084.022,884,200
Jul 26, 201787.1887.2285.6285.7184.922,504,300
Jul 25, 201788.0088.2086.6687.0986.293,267,400
Jul 24, 201787.5287.5586.6587.1286.323,908,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...