COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201991.3891.3889.3989.7589.752,104,800
Jul 12, 201991.1191.3690.5791.0791.071,499,800
Jul 11, 201990.6191.2290.1790.7190.711,492,000
Jul 10, 201992.2292.6590.0090.1690.162,495,500
Jul 09, 201991.0292.4691.0192.2992.291,982,500
Jul 08, 201992.0792.4691.4891.8091.801,409,800
Jul 05, 201993.0093.1391.9592.5492.541,106,900
Jul 03, 201991.7893.0091.5592.9992.991,297,000
Jul 02, 201991.8091.9790.6391.1091.101,637,900
Jul 01, 201992.3092.8391.2392.0492.041,732,900
Jun 28, 201990.2191.0989.3490.7490.743,156,300
Jun 27, 201989.5990.3988.9989.3389.331,439,600
Jun 26, 201989.0089.7188.6589.3889.381,559,000
Jun 25, 201988.5789.7288.0788.8288.821,859,200
Jun 24, 201991.0091.1887.9988.7288.723,038,200
Jun 21, 201991.7392.3690.8491.5291.523,195,400
Jun 20, 201991.5691.9490.5091.6391.631,365,300
Jun 19, 201991.4292.0490.2290.4890.481,715,500
Jun 18, 201990.0091.8789.9091.2991.292,205,600
Jun 17, 201990.5791.0589.7489.9589.951,416,800
Jun 14, 201991.0091.0089.5890.5790.571,310,000
Jun 13, 201990.6091.4490.4990.7790.771,313,300
Jun 12, 201991.3891.7190.0190.5590.551,011,000
Jun 11, 201991.3192.2490.9891.3491.341,194,400
Jun 10, 201990.9291.7490.3690.4390.431,402,800
Jun 07, 201990.1690.9590.0490.2690.261,296,200
Jun 06, 201989.8090.6789.6190.3690.361,474,500
Jun 05, 201990.0090.2088.5289.9089.901,666,600
Jun 04, 201988.3789.9487.9989.9289.922,047,400
Jun 03, 201985.9887.4285.8787.0887.082,050,000
May 31, 201987.2287.5885.7285.8785.872,785,100
May 30, 201989.5590.2087.6788.3588.351,376,400
May 29, 201988.2289.5687.5589.4489.441,605,000
May 28, 201990.3690.9188.6988.7588.752,016,500
May 24, 201989.8790.8889.7390.7890.781,175,700
May 23, 201990.4190.4188.6089.2589.251,584,300
May 22, 201991.6692.1691.2591.2691.261,117,200
May 21, 201991.9792.2791.6092.2092.201,859,200
May 20, 201990.4191.8890.0091.3891.381,460,100
May 17, 201990.0391.3889.9390.5490.541,518,100
May 16, 201989.8791.5689.8790.9890.981,631,000
May 15, 201988.3090.0687.2489.3889.381,900,000
May 14, 201988.2490.0588.1089.2689.261,640,700
May 13, 201988.4988.8887.3287.5487.541,819,400
May 10, 201989.6590.7788.3290.3990.391,348,800
May 10, 20190.4 Dividend
May 09, 201989.1290.3588.3790.2089.802,240,800
May 08, 201991.1891.6590.1790.2289.822,183,300
May 07, 201992.4192.6190.9091.6091.191,901,500
May 06, 201992.0594.0891.8893.6193.192,208,400
May 03, 201993.2294.3093.1294.2693.841,694,500
May 02, 201992.6693.2692.1592.9292.512,062,700
May 01, 201992.5693.4992.2492.5892.172,210,800
Apr 30, 201993.0293.2691.5892.8392.422,211,300
Apr 29, 201993.8594.3892.2892.3891.972,466,400
Apr 26, 201990.7094.1490.7093.7393.314,310,300
Apr 25, 201987.7188.7687.3788.0587.662,135,600
Apr 24, 201988.0088.6187.5387.7987.401,759,900
Apr 23, 201987.8188.6487.4088.1987.801,789,000
Apr 22, 201987.8788.2387.3187.6187.221,060,800
Apr 18, 201987.7188.2987.5088.1187.721,413,900
Apr 17, 201988.1088.2587.3087.9287.532,337,000
Apr 16, 201987.4588.3587.0387.9187.521,888,400
Apr 15, 201987.8187.9586.5586.8886.491,215,400
Apr 12, 201987.3588.6986.9487.8387.441,637,100
Apr 11, 201986.1286.6985.6286.2585.871,390,900
Apr 10, 201985.2785.7884.5385.6385.251,413,200
Apr 09, 201985.5085.7184.5985.1084.721,212,100
Apr 08, 201985.8086.1485.2986.0485.662,023,200
Apr 05, 201987.0087.2585.9086.5486.161,554,000
Apr 04, 201985.5286.7485.1286.7086.322,137,200
Apr 03, 201985.1186.2084.9385.3184.932,852,600
Apr 02, 201984.5085.5784.0184.6884.302,342,100
Apr 01, 201982.3584.8882.2784.4884.113,036,500
Mar 29, 201981.7482.3381.4281.6981.332,945,600
Mar 28, 201980.3381.0680.0580.9680.601,268,600
Mar 27, 201980.3880.9779.8280.0779.711,902,000
Mar 26, 201980.0080.6879.4280.6680.301,668,600
Mar 25, 201979.8680.4978.4579.3679.012,327,500
Mar 22, 201982.1482.2779.6880.0079.653,119,800
Mar 21, 201982.2083.5181.4882.8982.522,569,500
Mar 20, 201984.1384.2382.7982.9582.582,462,100
Mar 19, 201985.3885.8784.1684.4184.042,342,100
Mar 18, 201984.5485.6284.3784.9084.522,529,600
Mar 15, 201983.1184.5282.9384.3383.962,993,500
Mar 14, 201983.6283.9583.1983.2182.841,794,900
Mar 13, 201983.3684.3383.2083.7483.371,779,500
Mar 12, 201982.9984.0382.7482.9582.582,153,200
Mar 11, 201981.9683.2681.8682.8582.482,926,600
Mar 08, 201980.4481.4380.0881.3781.012,111,600
Mar 07, 201982.2282.2980.8181.2880.923,035,600
Mar 06, 201982.7683.4682.4982.5182.141,713,300
Mar 05, 201983.3083.5781.6682.9782.601,963,800
Mar 04, 201984.2984.9282.5183.3182.942,918,400
Mar 01, 201984.0085.4883.8184.2683.893,081,600
Feb 28, 201982.4383.8781.9183.5883.214,649,900
Feb 27, 201980.7182.3380.5082.2681.902,676,400
Feb 26, 201981.1681.6780.2580.9080.542,682,600
Feb 25, 201981.9982.6381.3981.4281.062,514,300
Feb 22, 201982.0782.4481.0281.2080.842,096,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...