Advertisement
Advertisement
U.S. markets close in 6 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
101.75-3.86 (-3.65%)
As of 09:53AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2022107.90103.61101.75101.75101.75198,373
Jun 29, 2022107.90108.02105.35105.61105.612,436,600
Jun 28, 2022111.58113.37108.19108.52108.521,692,700
Jun 27, 2022111.25111.25109.00109.60109.602,187,400
Jun 24, 2022105.43111.70105.31110.09110.094,053,700
Jun 23, 2022105.33105.66102.37104.21104.212,486,300
Jun 22, 2022104.70106.75104.32105.63105.632,311,200
Jun 21, 2022110.69111.31105.37106.46106.462,917,500
Jun 17, 2022104.26108.24103.02107.26107.2610,006,800
Jun 16, 2022104.83104.9498.54102.11102.114,951,500
Jun 15, 2022108.71109.58105.70108.17108.173,081,600
Jun 14, 2022108.11108.55105.54106.58106.582,054,200
Jun 13, 2022109.01110.91106.28107.01107.014,449,700
Jun 10, 2022115.84117.19111.44112.58112.583,779,300
Jun 09, 2022124.87125.05119.24119.34119.342,844,100
Jun 08, 2022126.60127.95124.33125.17125.172,043,400
Jun 07, 2022124.48128.61124.17128.23128.231,914,500
Jun 06, 2022125.26127.36123.49125.68125.681,758,100
Jun 03, 2022124.88125.74123.58124.05124.051,908,600
Jun 02, 2022125.73126.99123.79126.37126.372,070,400
Jun 01, 2022127.76128.53123.43124.96124.962,400,400
May 31, 2022124.96128.95124.71127.86127.863,758,000
May 27, 2022124.49126.46124.42126.46126.461,890,700
May 26, 2022121.96125.28121.50124.41124.411,898,200
May 25, 2022116.36121.11115.93120.22120.221,973,900
May 24, 2022117.19118.04113.75116.83116.832,568,500
May 23, 2022116.57119.92115.96118.80118.802,243,500
May 20, 2022115.10115.79110.29113.70113.702,586,600
May 19, 2022112.46114.95112.23113.33113.332,508,800
May 18, 2022118.12118.85114.03114.39114.392,942,400
May 17, 2022117.81120.98116.91120.41120.412,943,500
May 16, 2022115.83116.83112.68113.97113.972,427,400
May 13, 2022115.67118.37115.26116.46116.463,067,700
May 13, 20220.6 Dividend
May 12, 2022116.00117.88111.58114.15113.553,952,000
May 11, 2022121.26124.59119.40119.59118.962,785,600
May 10, 2022123.87124.99117.49121.03120.392,981,800
May 09, 2022124.78126.46122.32123.22122.572,852,100
May 06, 2022129.85130.29125.69127.04126.372,434,200
May 05, 2022132.00133.41129.02130.33129.642,605,000
May 04, 2022128.72134.46128.22134.30133.592,266,500
May 03, 2022127.51130.29126.27128.65127.972,096,000
May 02, 2022125.54126.85123.75126.64125.972,266,200
Apr 29, 2022128.85131.00124.36124.62123.962,806,300
Apr 28, 2022125.77130.51125.13129.38128.703,265,200
Apr 27, 2022120.98126.56119.88124.35123.705,465,100
Apr 26, 2022133.63136.29132.14132.23131.532,764,100
Apr 25, 2022133.92136.85131.25136.46135.742,573,800
Apr 22, 2022139.22139.50135.07135.28134.572,458,600
Apr 21, 2022143.13144.73139.63139.98139.241,925,300
Apr 20, 2022142.73144.24141.05141.85141.102,035,700
Apr 19, 2022138.09142.35138.09141.59140.853,119,200
Apr 18, 2022132.23139.13132.00137.98137.252,731,300
Apr 14, 2022132.73134.46132.18132.59131.892,289,100
Apr 13, 2022130.48132.97130.31132.62131.921,704,100
Apr 12, 2022130.91135.00130.63132.23131.532,026,100
Apr 11, 2022131.95133.95130.94131.23130.541,858,000
Apr 08, 2022130.41132.64129.68131.76131.072,597,200
Apr 07, 2022130.04132.74126.83129.31128.634,729,800
Apr 06, 2022130.22131.04128.67129.28128.603,611,400
Apr 05, 2022130.94132.35130.07130.42129.732,333,500
Apr 04, 2022130.97132.87129.23131.67130.982,230,200
Apr 01, 2022133.02134.05130.06130.89130.202,829,600
Mar 31, 2022133.92136.14131.29131.29130.603,273,000
Mar 30, 2022135.70137.32133.56134.47133.762,795,600
Mar 29, 2022136.29137.86135.02135.69134.982,236,600
Mar 28, 2022134.95134.95131.12133.25132.552,747,600
Mar 25, 2022136.09136.85134.66135.88135.172,240,600
Mar 24, 2022135.21135.70133.28135.07134.361,883,800
Mar 23, 2022136.77137.94132.88133.99133.291,994,700
Mar 22, 2022136.36140.70135.91138.17137.442,964,500
Mar 21, 2022138.20138.89133.26134.44133.734,071,300
Mar 18, 2022134.03138.52134.03138.21137.486,579,300
Mar 17, 2022132.07137.56131.16137.55136.833,154,000
Mar 16, 2022136.99141.20134.73137.84137.123,376,800
Mar 15, 2022133.73136.79132.85134.27133.562,853,300
Mar 14, 2022132.95136.38132.40133.67132.973,001,400
Mar 11, 2022131.46133.11129.67130.09129.412,514,500
Mar 10, 2022129.00132.10127.08130.26129.583,328,500
Mar 09, 2022132.18135.01130.98131.91131.223,061,600
Mar 08, 2022125.93130.75122.43126.08125.423,683,400
Mar 07, 2022132.49132.81124.70124.80124.144,877,900
Mar 04, 2022135.01135.17131.02134.12133.423,864,500
Mar 03, 2022142.12142.66136.01138.52137.793,837,300
Mar 02, 2022141.95143.84139.11141.20140.463,700,800
Mar 01, 2022152.38152.49140.15140.68139.944,335,700
Feb 28, 2022148.98153.51147.89153.27152.463,408,000
Feb 25, 2022148.82154.33148.53153.59152.782,019,500
Feb 24, 2022143.01148.14141.03147.77146.993,693,300
Feb 23, 2022153.83154.65148.80149.47148.682,942,800
Feb 22, 2022153.52155.09151.18152.93152.132,095,700
Feb 18, 2022153.76157.28153.30153.96153.153,158,300
Feb 17, 2022157.09157.82153.10154.36153.552,201,500
Feb 16, 2022157.46160.54157.09158.86158.021,761,800
Feb 15, 2022156.99159.63156.37158.89158.052,090,200
Feb 14, 2022156.60158.09154.35155.14154.322,598,300
Feb 11, 2022156.19160.38154.73156.00155.183,041,600
Feb 11, 20220.6 Dividend
Feb 10, 2022158.36160.50156.78157.51156.092,865,400
Feb 09, 2022156.94159.92156.78158.84157.402,173,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement