Mail

COF - Capital One Financial Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 25, 2020	98.52	98.53	95.21	95.35	95.35	719,665
Feb 24, 2020	97.57	99.09	97.00	98.24	98.24	2,522,800
Feb 21, 2020	102.51	102.81	100.72	101.15	101.15	2,764,400
Feb 20, 2020	101.25	104.61	101.25	103.54	103.54	2,262,900
Feb 19, 2020	103.39	104.36	102.84	104.14	104.14	2,059,600
Feb 18, 2020	102.13	103.28	101.81	103.03	103.03	2,009,900
Feb 14, 2020	102.87	103.23	102.22	102.64	102.64	1,271,700
Feb 13, 2020	102.65	102.99	102.03	102.78	102.78	2,019,500
Feb 12, 2020	103.23	103.62	102.48	102.80	102.80	1,767,900
Feb 11, 2020	102.60	103.74	102.31	102.40	102.40	2,132,100
Feb 10, 2020	101.29	101.95	100.90	101.95	101.95	1,434,000
Feb 07, 2020	102.38	102.87	101.53	101.80	101.80	1,640,600
Feb 07, 2020	0.4 Dividend
Feb 06, 2020	105.53	106.00	103.42	103.52	103.12	1,807,700
Feb 05, 2020	103.10	104.84	103.10	104.74	104.34	2,396,400
Feb 04, 2020	101.58	102.55	101.38	101.70	101.31	1,556,900
Feb 03, 2020	100.57	101.70	99.46	99.75	99.36	2,113,500
Jan 31, 2020	101.28	101.69	99.21	99.80	99.41	2,637,300
Jan 30, 2020	100.16	102.29	99.61	102.17	101.78	2,176,700
Jan 29, 2020	102.36	102.83	101.13	101.20	100.81	1,883,900
Jan 28, 2020	102.09	103.33	101.34	102.04	101.65	1,990,500
Jan 27, 2020	101.43	102.11	100.59	101.16	100.77	2,447,500
Jan 24, 2020	105.38	105.96	103.39	104.30	103.90	2,528,100
Jan 23, 2020	106.42	106.55	105.20	106.03	105.62	2,110,400
Jan 22, 2020	105.00	107.59	104.55	106.76	106.35	5,725,700
Jan 21, 2020	103.30	103.74	102.19	102.19	101.80	3,077,400
Jan 17, 2020	103.10	104.47	103.01	104.13	103.73	2,680,100
Jan 16, 2020	102.99	103.48	102.32	102.92	102.52	4,126,500
Jan 15, 2020	101.78	102.82	101.45	102.34	101.94	1,745,400
Jan 14, 2020	101.90	103.57	101.86	102.56	102.16	2,251,900
Jan 13, 2020	101.69	102.05	101.30	101.91	101.52	1,159,900
Jan 10, 2020	102.45	102.62	101.16	101.55	101.16	1,167,900
Jan 09, 2020	101.99	102.78	101.42	102.51	102.11	1,825,500
Jan 08, 2020	100.51	101.55	100.27	101.14	100.75	2,194,600
Jan 07, 2020	100.20	100.70	99.83	100.08	99.69	1,978,200
Jan 06, 2020	100.88	101.13	100.06	101.08	100.69	1,526,300
Jan 03, 2020	101.98	102.52	101.32	102.00	101.61	1,450,100
Jan 02, 2020	103.41	103.62	102.30	103.61	103.21	1,603,000
Dec 31, 2019	102.46	103.06	102.38	102.91	102.51	1,472,800
Dec 30, 2019	103.39	103.45	102.49	102.64	102.24	961,100
Dec 27, 2019	103.63	103.74	102.79	103.00	102.60	840,300
Dec 26, 2019	103.16	103.51	102.88	103.48	103.08	1,124,300
Dec 24, 2019	103.06	103.25	102.53	102.95	102.55	326,200
Dec 23, 2019	103.37	103.37	102.47	102.93	102.53	1,333,800
Dec 20, 2019	104.09	104.49	103.19	103.37	102.97	3,070,000
Dec 19, 2019	104.08	104.34	103.13	103.38	102.98	2,134,500
Dec 18, 2019	104.60	104.60	103.84	104.18	103.78	2,300,700
Dec 17, 2019	103.90	104.63	103.55	104.34	103.94	1,655,800
Dec 16, 2019	105.00	105.70	103.33	103.33	102.93	2,756,900
Dec 13, 2019	103.91	104.95	102.96	104.37	103.97	1,858,500
Dec 12, 2019	101.35	104.54	101.31	104.03	103.63	2,237,200
Dec 11, 2019	102.50	102.90	101.28	101.43	101.04	1,990,800
Dec 10, 2019	102.02	102.57	101.80	102.42	102.02	3,155,100
Dec 09, 2019	101.39	102.56	101.25	102.21	101.82	2,036,800
Dec 06, 2019	100.85	101.84	100.65	101.38	100.99	1,996,400
Dec 05, 2019	99.50	100.25	99.14	99.57	99.19	1,795,800
Dec 04, 2019	98.11	99.49	98.02	99.25	98.87	2,046,800
Dec 03, 2019	98.10	98.35	96.63	98.17	97.79	2,905,500
Dec 02, 2019	100.33	100.64	99.10	99.23	98.85	1,750,200
Nov 29, 2019	99.83	100.35	99.52	100.01	99.62	1,115,500
Nov 27, 2019	99.13	100.29	99.13	100.25	99.86	1,402,800
Nov 26, 2019	99.54	99.81	98.36	99.22	98.84	2,553,700
Nov 25, 2019	98.28	99.99	98.24	99.86	99.47	2,201,000
Nov 22, 2019	97.25	98.33	96.92	98.10	97.72	2,515,200
Nov 21, 2019	96.91	97.21	96.00	96.77	96.40	1,646,600
Nov 20, 2019	96.50	97.35	95.93	96.51	96.14	2,526,900
Nov 19, 2019	97.60	97.69	96.71	97.07	96.69	1,769,300
Nov 18, 2019	97.43	97.43	96.82	97.20	96.82	2,575,500
Nov 15, 2019	97.31	97.63	96.86	97.38	97.00	1,758,300
Nov 14, 2019	96.11	96.87	96.02	96.64	96.27	1,368,400
Nov 13, 2019	96.37	96.89	95.87	96.31	95.94	1,267,800
Nov 12, 2019	97.11	97.41	96.58	97.21	96.83	2,581,100
Nov 11, 2019	96.52	97.31	96.47	97.01	96.64	1,921,000
Nov 08, 2019	97.26	97.49	96.12	97.26	96.88	2,094,000
Nov 08, 2019	0.4 Dividend
Nov 07, 2019	97.92	99.62	97.48	97.70	96.92	3,205,800
Nov 06, 2019	97.32	97.49	96.72	97.04	96.27	2,462,100
Nov 05, 2019	96.75	97.52	96.44	97.30	96.53	2,509,000
Nov 04, 2019	95.79	96.18	95.36	96.17	95.41	2,160,800
Nov 01, 2019	94.35	95.40	93.94	95.25	94.49	2,315,000
Oct 31, 2019	93.95	94.68	92.48	93.25	92.51	2,472,300
Oct 30, 2019	94.64	94.83	93.32	94.53	93.78	1,802,900
Oct 29, 2019	94.73	95.64	93.97	94.46	93.71	2,367,700
Oct 28, 2019	93.36	95.39	93.36	95.17	94.41	2,846,100
Oct 25, 2019	91.50	93.44	90.46	93.25	92.51	2,764,600
Oct 24, 2019	92.85	93.13	91.29	91.98	91.25	2,205,600
Oct 23, 2019	91.90	92.86	91.81	92.79	92.05	1,986,800
Oct 22, 2019	91.13	92.56	90.74	92.16	91.43	2,162,500
Oct 21, 2019	90.71	91.72	90.57	91.32	90.59	1,301,900
Oct 18, 2019	89.92	90.52	89.57	89.80	89.09	2,182,300
Oct 17, 2019	90.54	91.09	89.58	90.01	89.30	1,385,100
Oct 16, 2019	90.11	91.14	89.79	89.94	89.23	2,181,300
Oct 15, 2019	89.04	90.75	88.28	90.13	89.41	1,542,200
Oct 14, 2019	88.52	89.32	88.30	88.61	87.91	1,836,600
Oct 11, 2019	88.51	90.40	88.27	88.82	88.11	2,472,300
Oct 10, 2019	85.90	87.81	85.74	87.03	86.34	1,648,100
Oct 09, 2019	85.17	86.15	85.02	85.69	85.01	1,645,700
Oct 08, 2019	85.70	86.50	84.36	84.40	83.73	1,895,700
Oct 07, 2019	86.99	87.95	86.86	86.88	86.19	1,330,800
Oct 04, 2019	85.93	87.38	85.67	87.32	86.63	2,008,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...