Capital One Financial Corporation (COF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 25, 2021	104.00	104.44	100.68	102.53	102.53	3,469,695
Jan 22, 2021	107.11	107.41	103.83	105.34	105.34	5,438,200
Jan 21, 2021	110.36	110.99	106.85	108.54	108.54	6,253,800
Jan 20, 2021	113.07	114.18	111.02	111.38	111.38	3,931,300
Jan 19, 2021	114.25	114.83	112.56	112.86	112.86	3,399,600
Jan 15, 2021	112.23	113.69	111.25	112.53	112.53	3,396,100
Jan 14, 2021	113.03	115.48	112.27	114.40	114.40	2,841,600
Jan 13, 2021	110.55	113.14	110.55	112.08	112.08	3,015,900
Jan 12, 2021	110.26	111.70	108.73	110.76	110.76	3,119,900
Jan 11, 2021	108.23	109.95	107.00	109.31	109.31	3,312,900
Jan 08, 2021	111.00	111.78	108.64	110.56	110.56	3,001,100
Jan 07, 2021	108.65	111.54	108.00	110.73	110.73	4,795,700
Jan 06, 2021	103.00	107.65	102.56	107.38	107.38	4,394,000
Jan 05, 2021	97.79	100.58	97.79	100.14	100.14	2,171,500
Jan 04, 2021	99.73	99.99	96.98	97.84	97.84	3,429,700
Dec 31, 2020	98.00	99.16	97.06	98.85	98.85	1,290,800
Dec 30, 2020	96.50	97.98	95.97	97.88	97.88	1,405,200
Dec 29, 2020	97.56	97.77	95.47	96.18	96.18	1,902,700
Dec 28, 2020	97.82	99.12	97.44	97.55	97.55	2,138,400
Dec 24, 2020	96.99	97.42	95.79	97.30	97.30	960,200
Dec 23, 2020	95.98	97.83	95.75	96.82	96.82	1,769,400
Dec 22, 2020	95.44	96.14	94.97	94.99	94.99	2,970,400
Dec 21, 2020	93.60	96.62	92.21	95.29	95.29	4,811,500
Dec 18, 2020	93.96	93.96	91.05	91.57	91.57	4,342,600
Dec 17, 2020	93.87	94.32	93.05	94.08	94.08	1,822,500
Dec 16, 2020	93.21	94.03	91.72	93.59	93.59	2,234,000
Dec 15, 2020	91.66	92.69	89.72	92.68	92.68	2,249,500
Dec 14, 2020	93.46	93.95	90.26	90.42	90.42	3,837,800
Dec 11, 2020	92.87	93.34	91.07	92.17	92.17	3,042,000
Dec 10, 2020	93.33	95.29	92.10	94.67	94.67	2,940,000
Dec 09, 2020	92.93	95.36	92.76	94.92	94.92	4,599,900
Dec 08, 2020	91.40	93.22	91.36	92.64	92.64	2,889,300
Dec 07, 2020	93.00	93.20	91.01	92.97	92.97	2,758,700
Dec 04, 2020	92.03	93.15	90.87	92.24	92.24	2,187,800
Dec 03, 2020	91.30	92.28	90.48	91.28	91.28	2,123,400
Dec 02, 2020	88.40	91.92	88.22	91.39	91.39	2,853,000
Dec 01, 2020	88.00	90.87	87.82	89.70	89.70	2,753,100
Nov 30, 2020	89.66	89.95	85.16	85.64	85.64	4,422,500
Nov 27, 2020	89.18	89.58	87.58	87.76	87.76	2,139,500
Nov 25, 2020	90.03	90.25	87.66	89.90	89.90	3,295,400
Nov 24, 2020	89.54	92.08	88.76	91.36	91.36	3,236,500
Nov 23, 2020	85.16	87.76	84.68	87.28	87.28	2,224,800
Nov 20, 2020	84.43	85.07	83.03	83.58	83.58	3,454,300
Nov 19, 2020	84.74	85.38	83.67	84.99	84.99	4,613,400
Nov 18, 2020	88.23	89.39	85.54	85.61	85.61	2,680,900
Nov 17, 2020	87.10	88.61	85.49	87.76	87.76	1,829,300
Nov 16, 2020	89.99	90.61	87.62	88.61	88.61	2,065,200
Nov 13, 2020	84.38	87.27	84.38	86.70	86.70	2,280,100
Nov 12, 2020	83.27	84.58	82.53	83.58	83.58	2,128,800
Nov 11, 2020	87.09	87.46	83.72	84.67	84.67	2,709,200
Nov 10, 2020	87.26	88.61	85.77	86.68	86.68	2,639,100
Nov 09, 2020	84.78	90.30	84.78	86.95	86.95	5,669,200
Nov 06, 2020	79.07	79.79	77.11	77.77	77.77	2,559,600
Nov 06, 2020	0.1 Dividend
Nov 05, 2020	76.45	79.21	76.20	78.70	78.60	2,293,900
Nov 04, 2020	75.99	77.79	73.05	75.55	75.45	3,189,300
Nov 03, 2020	77.28	78.83	76.83	77.57	77.47	2,655,800
Nov 02, 2020	74.65	76.22	74.01	75.68	75.58	2,602,300
Oct 30, 2020	72.64	73.20	71.27	73.08	72.99	2,102,000
Oct 29, 2020	71.48	73.62	70.78	73.12	73.03	2,551,900
Oct 28, 2020	71.79	73.60	71.52	72.07	71.98	3,697,000
Oct 27, 2020	74.77	74.99	73.69	74.06	73.97	3,023,900
Oct 26, 2020	76.63	76.77	74.19	74.95	74.85	5,111,900
Oct 23, 2020	80.48	81.00	76.82	77.99	77.89	7,614,000
Oct 22, 2020	74.71	77.47	74.57	76.75	76.65	10,451,100
Oct 21, 2020	76.91	77.20	73.67	73.72	73.63	5,700,800
Oct 20, 2020	77.90	79.09	77.15	77.27	77.17	2,515,700
Oct 19, 2020	79.77	79.89	77.09	77.12	77.02	2,048,500
Oct 16, 2020	79.16	79.88	78.51	79.22	79.12	3,590,300
Oct 15, 2020	77.58	78.70	76.83	78.55	78.45	2,878,800
Oct 14, 2020	79.69	80.22	78.56	78.66	78.56	1,589,800
Oct 13, 2020	79.38	80.67	78.87	79.54	79.44	1,978,100
Oct 12, 2020	79.81	81.07	79.31	80.41	80.31	2,056,100
Oct 09, 2020	81.25	81.67	79.21	79.88	79.78	1,733,500
Oct 08, 2020	78.59	80.39	77.56	80.28	80.18	2,039,400
Oct 07, 2020	76.87	78.79	76.87	78.24	78.14	2,747,800
Oct 06, 2020	79.00	79.98	75.23	75.63	75.53	2,874,200
Oct 05, 2020	76.26	78.21	75.69	78.04	77.94	3,036,800
Oct 02, 2020	71.53	75.68	71.03	74.94	74.84	2,693,600
Oct 01, 2020	72.98	75.31	71.31	72.93	72.84	2,798,000
Sep 30, 2020	70.99	73.54	70.73	71.86	71.77	2,757,600
Sep 29, 2020	71.19	71.64	69.75	70.45	70.36	2,150,600
Sep 28, 2020	71.15	72.38	69.97	71.33	71.24	1,714,300
Sep 25, 2020	67.22	69.83	67.08	69.36	69.27	1,991,300
Sep 24, 2020	68.14	69.37	66.46	68.10	68.01	3,324,200
Sep 23, 2020	70.25	71.29	68.00	68.13	68.04	4,409,000
Sep 22, 2020	71.29	72.26	68.55	69.96	69.87	3,187,700
Sep 21, 2020	72.87	73.46	70.84	71.65	71.56	3,954,400
Sep 18, 2020	75.76	76.84	75.01	75.79	75.69	3,047,900
Sep 17, 2020	74.76	77.50	74.38	75.98	75.88	3,189,800
Sep 16, 2020	73.45	76.86	72.21	76.17	76.07	3,693,600
Sep 15, 2020	74.43	74.74	72.68	73.30	73.21	2,671,900
Sep 14, 2020	71.88	75.08	71.72	74.64	74.55	3,557,400
Sep 11, 2020	69.51	71.25	68.97	71.05	70.96	2,212,700
Sep 10, 2020	71.20	72.55	69.29	69.42	69.33	2,626,500
Sep 09, 2020	71.30	71.30	69.79	70.57	70.48	2,574,700
Sep 08, 2020	72.36	72.53	70.31	70.36	70.27	3,374,000
Sep 04, 2020	72.35	74.48	71.44	73.99	73.90	5,011,600
Sep 03, 2020	70.00	71.88	69.05	69.92	69.83	2,313,700
Sep 02, 2020	68.40	69.75	68.16	69.37	69.28	1,470,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,833.50-15.00(-0.39%)

Dow Futures30,751.00-117.00(-0.38%)

Nasdaq Futures13,430.25-45.25(-0.34%)

Capital One Financial Corporation (COF)

S&P Futures
3,833.50
-15.00(-0.39%)

Dow Futures
30,751.00
-117.00(-0.38%)

Nasdaq Futures
13,430.25
-45.25(-0.34%)