U.S. markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.53-2.81 (-2.67%)
At close: 4:00PM EST

102.87 +0.37 (0.36%)
After hours: 7:36PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 2021104.00104.44100.68102.53102.533,469,695
Jan 22, 2021107.11107.41103.83105.34105.345,438,200
Jan 21, 2021110.36110.99106.85108.54108.546,253,800
Jan 20, 2021113.07114.18111.02111.38111.383,931,300
Jan 19, 2021114.25114.83112.56112.86112.863,399,600
Jan 15, 2021112.23113.69111.25112.53112.533,396,100
Jan 14, 2021113.03115.48112.27114.40114.402,841,600
Jan 13, 2021110.55113.14110.55112.08112.083,015,900
Jan 12, 2021110.26111.70108.73110.76110.763,119,900
Jan 11, 2021108.23109.95107.00109.31109.313,312,900
Jan 08, 2021111.00111.78108.64110.56110.563,001,100
Jan 07, 2021108.65111.54108.00110.73110.734,795,700
Jan 06, 2021103.00107.65102.56107.38107.384,394,000
Jan 05, 202197.79100.5897.79100.14100.142,171,500
Jan 04, 202199.7399.9996.9897.8497.843,429,700
Dec 31, 202098.0099.1697.0698.8598.851,290,800
Dec 30, 202096.5097.9895.9797.8897.881,405,200
Dec 29, 202097.5697.7795.4796.1896.181,902,700
Dec 28, 202097.8299.1297.4497.5597.552,138,400
Dec 24, 202096.9997.4295.7997.3097.30960,200
Dec 23, 202095.9897.8395.7596.8296.821,769,400
Dec 22, 202095.4496.1494.9794.9994.992,970,400
Dec 21, 202093.6096.6292.2195.2995.294,811,500
Dec 18, 202093.9693.9691.0591.5791.574,342,600
Dec 17, 202093.8794.3293.0594.0894.081,822,500
Dec 16, 202093.2194.0391.7293.5993.592,234,000
Dec 15, 202091.6692.6989.7292.6892.682,249,500
Dec 14, 202093.4693.9590.2690.4290.423,837,800
Dec 11, 202092.8793.3491.0792.1792.173,042,000
Dec 10, 202093.3395.2992.1094.6794.672,940,000
Dec 09, 202092.9395.3692.7694.9294.924,599,900
Dec 08, 202091.4093.2291.3692.6492.642,889,300
Dec 07, 202093.0093.2091.0192.9792.972,758,700
Dec 04, 202092.0393.1590.8792.2492.242,187,800
Dec 03, 202091.3092.2890.4891.2891.282,123,400
Dec 02, 202088.4091.9288.2291.3991.392,853,000
Dec 01, 202088.0090.8787.8289.7089.702,753,100
Nov 30, 202089.6689.9585.1685.6485.644,422,500
Nov 27, 202089.1889.5887.5887.7687.762,139,500
Nov 25, 202090.0390.2587.6689.9089.903,295,400
Nov 24, 202089.5492.0888.7691.3691.363,236,500
Nov 23, 202085.1687.7684.6887.2887.282,224,800
Nov 20, 202084.4385.0783.0383.5883.583,454,300
Nov 19, 202084.7485.3883.6784.9984.994,613,400
Nov 18, 202088.2389.3985.5485.6185.612,680,900
Nov 17, 202087.1088.6185.4987.7687.761,829,300
Nov 16, 202089.9990.6187.6288.6188.612,065,200
Nov 13, 202084.3887.2784.3886.7086.702,280,100
Nov 12, 202083.2784.5882.5383.5883.582,128,800
Nov 11, 202087.0987.4683.7284.6784.672,709,200
Nov 10, 202087.2688.6185.7786.6886.682,639,100
Nov 09, 202084.7890.3084.7886.9586.955,669,200
Nov 06, 202079.0779.7977.1177.7777.772,559,600
Nov 06, 20200.1 Dividend
Nov 05, 202076.4579.2176.2078.7078.602,293,900
Nov 04, 202075.9977.7973.0575.5575.453,189,300
Nov 03, 202077.2878.8376.8377.5777.472,655,800
Nov 02, 202074.6576.2274.0175.6875.582,602,300
Oct 30, 202072.6473.2071.2773.0872.992,102,000
Oct 29, 202071.4873.6270.7873.1273.032,551,900
Oct 28, 202071.7973.6071.5272.0771.983,697,000
Oct 27, 202074.7774.9973.6974.0673.973,023,900
Oct 26, 202076.6376.7774.1974.9574.855,111,900
Oct 23, 202080.4881.0076.8277.9977.897,614,000
Oct 22, 202074.7177.4774.5776.7576.6510,451,100
Oct 21, 202076.9177.2073.6773.7273.635,700,800
Oct 20, 202077.9079.0977.1577.2777.172,515,700
Oct 19, 202079.7779.8977.0977.1277.022,048,500
Oct 16, 202079.1679.8878.5179.2279.123,590,300
Oct 15, 202077.5878.7076.8378.5578.452,878,800
Oct 14, 202079.6980.2278.5678.6678.561,589,800
Oct 13, 202079.3880.6778.8779.5479.441,978,100
Oct 12, 202079.8181.0779.3180.4180.312,056,100
Oct 09, 202081.2581.6779.2179.8879.781,733,500
Oct 08, 202078.5980.3977.5680.2880.182,039,400
Oct 07, 202076.8778.7976.8778.2478.142,747,800
Oct 06, 202079.0079.9875.2375.6375.532,874,200
Oct 05, 202076.2678.2175.6978.0477.943,036,800
Oct 02, 202071.5375.6871.0374.9474.842,693,600
Oct 01, 202072.9875.3171.3172.9372.842,798,000
Sep 30, 202070.9973.5470.7371.8671.772,757,600
Sep 29, 202071.1971.6469.7570.4570.362,150,600
Sep 28, 202071.1572.3869.9771.3371.241,714,300
Sep 25, 202067.2269.8367.0869.3669.271,991,300
Sep 24, 202068.1469.3766.4668.1068.013,324,200
Sep 23, 202070.2571.2968.0068.1368.044,409,000
Sep 22, 202071.2972.2668.5569.9669.873,187,700
Sep 21, 202072.8773.4670.8471.6571.563,954,400
Sep 18, 202075.7676.8475.0175.7975.693,047,900
Sep 17, 202074.7677.5074.3875.9875.883,189,800
Sep 16, 202073.4576.8672.2176.1776.073,693,600
Sep 15, 202074.4374.7472.6873.3073.212,671,900
Sep 14, 202071.8875.0871.7274.6474.553,557,400
Sep 11, 202069.5171.2568.9771.0570.962,212,700
Sep 10, 202071.2072.5569.2969.4269.332,626,500
Sep 09, 202071.3071.3069.7970.5770.482,574,700
Sep 08, 202072.3672.5370.3170.3670.273,374,000
Sep 04, 202072.3574.4871.4473.9973.905,011,600
Sep 03, 202070.0071.8869.0569.9269.832,313,700
Sep 02, 202068.4069.7568.1669.3769.281,470,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...