COF - Capital One Financial Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201991.6692.1591.6591.6691.66190,947
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
Feb 21, 201982.9882.9881.6282.0781.711,736,900
Feb 20, 201982.4182.8281.8282.7282.352,167,500
Feb 19, 201981.5582.5881.1482.2081.842,952,500
Feb 15, 201980.2781.7180.0681.5781.212,704,700
Feb 14, 201979.4580.4778.5279.6179.262,087,800
Feb 13, 201980.0880.6479.7579.9979.641,809,800
Feb 12, 201978.8280.3278.7679.7979.442,113,800
Feb 11, 201978.0878.4077.7578.0477.692,649,200
Feb 08, 201977.9178.5976.8277.8377.483,187,500
Feb 08, 20190.4 Dividend
Feb 07, 201979.9180.0378.3679.0378.283,395,600
Feb 06, 201980.6881.2079.5980.1479.383,552,900
Feb 05, 201981.5681.6080.5080.8680.092,305,700
Feb 04, 201980.8581.6280.3081.3980.623,282,300
Feb 01, 201980.9481.3480.4380.8880.112,438,600
Jan 31, 201980.2880.8179.9080.5979.833,220,200
Jan 30, 201979.9081.2579.1980.8880.112,720,900
Jan 29, 201979.6080.0078.8879.5678.812,454,200
Jan 28, 201978.7479.5578.4479.4878.733,848,600
Jan 25, 201980.9881.3079.5479.6278.873,486,900
Jan 24, 201978.2080.8478.2080.1879.425,529,200
Jan 23, 201979.7780.5877.7178.2077.468,586,700
Jan 22, 201984.0084.1682.8083.4082.614,800,800
Jan 18, 201983.8985.2582.9484.9784.172,671,600
Jan 17, 201983.2084.0682.2383.6582.862,312,200
Jan 16, 201982.4084.3182.1683.6282.833,767,800
Jan 15, 201981.0081.6380.5281.5280.752,829,300
Jan 14, 201980.2181.6579.9281.4080.632,452,900
Jan 11, 201979.3781.0379.0480.9480.171,832,300
Jan 10, 201980.0080.3879.5779.9579.193,485,200
Jan 09, 201980.7080.9379.7980.5779.811,903,900
Jan 08, 201980.6781.1678.9080.0279.263,117,700
Jan 07, 201979.1980.5078.6579.9879.222,665,400
Jan 04, 201977.6879.6177.6679.5478.792,851,300
Jan 03, 201976.6077.4875.9876.1675.443,599,200
Jan 02, 201974.4977.3674.3977.2676.533,290,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...