COF - Capital One Financial Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202098.5298.5395.2195.3595.35719,665
Feb 24, 202097.5799.0997.0098.2498.242,522,800
Feb 21, 2020102.51102.81100.72101.15101.152,764,400
Feb 20, 2020101.25104.61101.25103.54103.542,262,900
Feb 19, 2020103.39104.36102.84104.14104.142,059,600
Feb 18, 2020102.13103.28101.81103.03103.032,009,900
Feb 14, 2020102.87103.23102.22102.64102.641,271,700
Feb 13, 2020102.65102.99102.03102.78102.782,019,500
Feb 12, 2020103.23103.62102.48102.80102.801,767,900
Feb 11, 2020102.60103.74102.31102.40102.402,132,100
Feb 10, 2020101.29101.95100.90101.95101.951,434,000
Feb 07, 2020102.38102.87101.53101.80101.801,640,600
Feb 07, 20200.4 Dividend
Feb 06, 2020105.53106.00103.42103.52103.121,807,700
Feb 05, 2020103.10104.84103.10104.74104.342,396,400
Feb 04, 2020101.58102.55101.38101.70101.311,556,900
Feb 03, 2020100.57101.7099.4699.7599.362,113,500
Jan 31, 2020101.28101.6999.2199.8099.412,637,300
Jan 30, 2020100.16102.2999.61102.17101.782,176,700
Jan 29, 2020102.36102.83101.13101.20100.811,883,900
Jan 28, 2020102.09103.33101.34102.04101.651,990,500
Jan 27, 2020101.43102.11100.59101.16100.772,447,500
Jan 24, 2020105.38105.96103.39104.30103.902,528,100
Jan 23, 2020106.42106.55105.20106.03105.622,110,400
Jan 22, 2020105.00107.59104.55106.76106.355,725,700
Jan 21, 2020103.30103.74102.19102.19101.803,077,400
Jan 17, 2020103.10104.47103.01104.13103.732,680,100
Jan 16, 2020102.99103.48102.32102.92102.524,126,500
Jan 15, 2020101.78102.82101.45102.34101.941,745,400
Jan 14, 2020101.90103.57101.86102.56102.162,251,900
Jan 13, 2020101.69102.05101.30101.91101.521,159,900
Jan 10, 2020102.45102.62101.16101.55101.161,167,900
Jan 09, 2020101.99102.78101.42102.51102.111,825,500
Jan 08, 2020100.51101.55100.27101.14100.752,194,600
Jan 07, 2020100.20100.7099.83100.0899.691,978,200
Jan 06, 2020100.88101.13100.06101.08100.691,526,300
Jan 03, 2020101.98102.52101.32102.00101.611,450,100
Jan 02, 2020103.41103.62102.30103.61103.211,603,000
Dec 31, 2019102.46103.06102.38102.91102.511,472,800
Dec 30, 2019103.39103.45102.49102.64102.24961,100
Dec 27, 2019103.63103.74102.79103.00102.60840,300
Dec 26, 2019103.16103.51102.88103.48103.081,124,300
Dec 24, 2019103.06103.25102.53102.95102.55326,200
Dec 23, 2019103.37103.37102.47102.93102.531,333,800
Dec 20, 2019104.09104.49103.19103.37102.973,070,000
Dec 19, 2019104.08104.34103.13103.38102.982,134,500
Dec 18, 2019104.60104.60103.84104.18103.782,300,700
Dec 17, 2019103.90104.63103.55104.34103.941,655,800
Dec 16, 2019105.00105.70103.33103.33102.932,756,900
Dec 13, 2019103.91104.95102.96104.37103.971,858,500
Dec 12, 2019101.35104.54101.31104.03103.632,237,200
Dec 11, 2019102.50102.90101.28101.43101.041,990,800
Dec 10, 2019102.02102.57101.80102.42102.023,155,100
Dec 09, 2019101.39102.56101.25102.21101.822,036,800
Dec 06, 2019100.85101.84100.65101.38100.991,996,400
Dec 05, 201999.50100.2599.1499.5799.191,795,800
Dec 04, 201998.1199.4998.0299.2598.872,046,800
Dec 03, 201998.1098.3596.6398.1797.792,905,500
Dec 02, 2019100.33100.6499.1099.2398.851,750,200
Nov 29, 201999.83100.3599.52100.0199.621,115,500
Nov 27, 201999.13100.2999.13100.2599.861,402,800
Nov 26, 201999.5499.8198.3699.2298.842,553,700
Nov 25, 201998.2899.9998.2499.8699.472,201,000
Nov 22, 201997.2598.3396.9298.1097.722,515,200
Nov 21, 201996.9197.2196.0096.7796.401,646,600
Nov 20, 201996.5097.3595.9396.5196.142,526,900
Nov 19, 201997.6097.6996.7197.0796.691,769,300
Nov 18, 201997.4397.4396.8297.2096.822,575,500
Nov 15, 201997.3197.6396.8697.3897.001,758,300
Nov 14, 201996.1196.8796.0296.6496.271,368,400
Nov 13, 201996.3796.8995.8796.3195.941,267,800
Nov 12, 201997.1197.4196.5897.2196.832,581,100
Nov 11, 201996.5297.3196.4797.0196.641,921,000
Nov 08, 201997.2697.4996.1297.2696.882,094,000
Nov 08, 20190.4 Dividend
Nov 07, 201997.9299.6297.4897.7096.923,205,800
Nov 06, 201997.3297.4996.7297.0496.272,462,100
Nov 05, 201996.7597.5296.4497.3096.532,509,000
Nov 04, 201995.7996.1895.3696.1795.412,160,800
Nov 01, 201994.3595.4093.9495.2594.492,315,000
Oct 31, 201993.9594.6892.4893.2592.512,472,300
Oct 30, 201994.6494.8393.3294.5393.781,802,900
Oct 29, 201994.7395.6493.9794.4693.712,367,700
Oct 28, 201993.3695.3993.3695.1794.412,846,100
Oct 25, 201991.5093.4490.4693.2592.512,764,600
Oct 24, 201992.8593.1391.2991.9891.252,205,600
Oct 23, 201991.9092.8691.8192.7992.051,986,800
Oct 22, 201991.1392.5690.7492.1691.432,162,500
Oct 21, 201990.7191.7290.5791.3290.591,301,900
Oct 18, 201989.9290.5289.5789.8089.092,182,300
Oct 17, 201990.5491.0989.5890.0189.301,385,100
Oct 16, 201990.1191.1489.7989.9489.232,181,300
Oct 15, 201989.0490.7588.2890.1389.411,542,200
Oct 14, 201988.5289.3288.3088.6187.911,836,600
Oct 11, 201988.5190.4088.2788.8288.112,472,300
Oct 10, 201985.9087.8185.7487.0386.341,648,100
Oct 09, 201985.1786.1585.0285.6985.011,645,700
Oct 08, 201985.7086.5084.3684.4083.731,895,700
Oct 07, 201986.9987.9586.8686.8886.191,330,800
Oct 04, 201985.9387.3885.6787.3286.632,008,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...