Mail

COF - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 15, 2019	91.38	91.38	89.39	89.75	89.75	2,104,800
Jul 12, 2019	91.11	91.36	90.57	91.07	91.07	1,499,800
Jul 11, 2019	90.61	91.22	90.17	90.71	90.71	1,492,000
Jul 10, 2019	92.22	92.65	90.00	90.16	90.16	2,495,500
Jul 09, 2019	91.02	92.46	91.01	92.29	92.29	1,982,500
Jul 08, 2019	92.07	92.46	91.48	91.80	91.80	1,409,800
Jul 05, 2019	93.00	93.13	91.95	92.54	92.54	1,106,900
Jul 03, 2019	91.78	93.00	91.55	92.99	92.99	1,297,000
Jul 02, 2019	91.80	91.97	90.63	91.10	91.10	1,637,900
Jul 01, 2019	92.30	92.83	91.23	92.04	92.04	1,732,900
Jun 28, 2019	90.21	91.09	89.34	90.74	90.74	3,156,300
Jun 27, 2019	89.59	90.39	88.99	89.33	89.33	1,439,600
Jun 26, 2019	89.00	89.71	88.65	89.38	89.38	1,559,000
Jun 25, 2019	88.57	89.72	88.07	88.82	88.82	1,859,200
Jun 24, 2019	91.00	91.18	87.99	88.72	88.72	3,038,200
Jun 21, 2019	91.73	92.36	90.84	91.52	91.52	3,195,400
Jun 20, 2019	91.56	91.94	90.50	91.63	91.63	1,365,300
Jun 19, 2019	91.42	92.04	90.22	90.48	90.48	1,715,500
Jun 18, 2019	90.00	91.87	89.90	91.29	91.29	2,205,600
Jun 17, 2019	90.57	91.05	89.74	89.95	89.95	1,416,800
Jun 14, 2019	91.00	91.00	89.58	90.57	90.57	1,310,000
Jun 13, 2019	90.60	91.44	90.49	90.77	90.77	1,313,300
Jun 12, 2019	91.38	91.71	90.01	90.55	90.55	1,011,000
Jun 11, 2019	91.31	92.24	90.98	91.34	91.34	1,194,400
Jun 10, 2019	90.92	91.74	90.36	90.43	90.43	1,402,800
Jun 07, 2019	90.16	90.95	90.04	90.26	90.26	1,296,200
Jun 06, 2019	89.80	90.67	89.61	90.36	90.36	1,474,500
Jun 05, 2019	90.00	90.20	88.52	89.90	89.90	1,666,600
Jun 04, 2019	88.37	89.94	87.99	89.92	89.92	2,047,400
Jun 03, 2019	85.98	87.42	85.87	87.08	87.08	2,050,000
May 31, 2019	87.22	87.58	85.72	85.87	85.87	2,785,100
May 30, 2019	89.55	90.20	87.67	88.35	88.35	1,376,400
May 29, 2019	88.22	89.56	87.55	89.44	89.44	1,605,000
May 28, 2019	90.36	90.91	88.69	88.75	88.75	2,016,500
May 24, 2019	89.87	90.88	89.73	90.78	90.78	1,175,700
May 23, 2019	90.41	90.41	88.60	89.25	89.25	1,584,300
May 22, 2019	91.66	92.16	91.25	91.26	91.26	1,117,200
May 21, 2019	91.97	92.27	91.60	92.20	92.20	1,859,200
May 20, 2019	90.41	91.88	90.00	91.38	91.38	1,460,100
May 17, 2019	90.03	91.38	89.93	90.54	90.54	1,518,100
May 16, 2019	89.87	91.56	89.87	90.98	90.98	1,631,000
May 15, 2019	88.30	90.06	87.24	89.38	89.38	1,900,000
May 14, 2019	88.24	90.05	88.10	89.26	89.26	1,640,700
May 13, 2019	88.49	88.88	87.32	87.54	87.54	1,819,400
May 10, 2019	89.65	90.77	88.32	90.39	90.39	1,348,800
May 10, 2019	0.4 Dividend
May 09, 2019	89.12	90.35	88.37	90.20	89.80	2,240,800
May 08, 2019	91.18	91.65	90.17	90.22	89.82	2,183,300
May 07, 2019	92.41	92.61	90.90	91.60	91.19	1,901,500
May 06, 2019	92.05	94.08	91.88	93.61	93.19	2,208,400
May 03, 2019	93.22	94.30	93.12	94.26	93.84	1,694,500
May 02, 2019	92.66	93.26	92.15	92.92	92.51	2,062,700
May 01, 2019	92.56	93.49	92.24	92.58	92.17	2,210,800
Apr 30, 2019	93.02	93.26	91.58	92.83	92.42	2,211,300
Apr 29, 2019	93.85	94.38	92.28	92.38	91.97	2,466,400
Apr 26, 2019	90.70	94.14	90.70	93.73	93.31	4,310,300
Apr 25, 2019	87.71	88.76	87.37	88.05	87.66	2,135,600
Apr 24, 2019	88.00	88.61	87.53	87.79	87.40	1,759,900
Apr 23, 2019	87.81	88.64	87.40	88.19	87.80	1,789,000
Apr 22, 2019	87.87	88.23	87.31	87.61	87.22	1,060,800
Apr 18, 2019	87.71	88.29	87.50	88.11	87.72	1,413,900
Apr 17, 2019	88.10	88.25	87.30	87.92	87.53	2,337,000
Apr 16, 2019	87.45	88.35	87.03	87.91	87.52	1,888,400
Apr 15, 2019	87.81	87.95	86.55	86.88	86.49	1,215,400
Apr 12, 2019	87.35	88.69	86.94	87.83	87.44	1,637,100
Apr 11, 2019	86.12	86.69	85.62	86.25	85.87	1,390,900
Apr 10, 2019	85.27	85.78	84.53	85.63	85.25	1,413,200
Apr 09, 2019	85.50	85.71	84.59	85.10	84.72	1,212,100
Apr 08, 2019	85.80	86.14	85.29	86.04	85.66	2,023,200
Apr 05, 2019	87.00	87.25	85.90	86.54	86.16	1,554,000
Apr 04, 2019	85.52	86.74	85.12	86.70	86.32	2,137,200
Apr 03, 2019	85.11	86.20	84.93	85.31	84.93	2,852,600
Apr 02, 2019	84.50	85.57	84.01	84.68	84.30	2,342,100
Apr 01, 2019	82.35	84.88	82.27	84.48	84.11	3,036,500
Mar 29, 2019	81.74	82.33	81.42	81.69	81.33	2,945,600
Mar 28, 2019	80.33	81.06	80.05	80.96	80.60	1,268,600
Mar 27, 2019	80.38	80.97	79.82	80.07	79.71	1,902,000
Mar 26, 2019	80.00	80.68	79.42	80.66	80.30	1,668,600
Mar 25, 2019	79.86	80.49	78.45	79.36	79.01	2,327,500
Mar 22, 2019	82.14	82.27	79.68	80.00	79.65	3,119,800
Mar 21, 2019	82.20	83.51	81.48	82.89	82.52	2,569,500
Mar 20, 2019	84.13	84.23	82.79	82.95	82.58	2,462,100
Mar 19, 2019	85.38	85.87	84.16	84.41	84.04	2,342,100
Mar 18, 2019	84.54	85.62	84.37	84.90	84.52	2,529,600
Mar 15, 2019	83.11	84.52	82.93	84.33	83.96	2,993,500
Mar 14, 2019	83.62	83.95	83.19	83.21	82.84	1,794,900
Mar 13, 2019	83.36	84.33	83.20	83.74	83.37	1,779,500
Mar 12, 2019	82.99	84.03	82.74	82.95	82.58	2,153,200
Mar 11, 2019	81.96	83.26	81.86	82.85	82.48	2,926,600
Mar 08, 2019	80.44	81.43	80.08	81.37	81.01	2,111,600
Mar 07, 2019	82.22	82.29	80.81	81.28	80.92	3,035,600
Mar 06, 2019	82.76	83.46	82.49	82.51	82.14	1,713,300
Mar 05, 2019	83.30	83.57	81.66	82.97	82.60	1,963,800
Mar 04, 2019	84.29	84.92	82.51	83.31	82.94	2,918,400
Mar 01, 2019	84.00	85.48	83.81	84.26	83.89	3,081,600
Feb 28, 2019	82.43	83.87	81.91	83.58	83.21	4,649,900
Feb 27, 2019	80.71	82.33	80.50	82.26	81.90	2,676,400
Feb 26, 2019	81.16	81.67	80.25	80.90	80.54	2,682,600
Feb 25, 2019	81.99	82.63	81.39	81.42	81.06	2,514,300
Feb 22, 2019	82.07	82.44	81.02	81.20	80.84	2,096,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...