Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
114.39-6.02 (-5.00%)
At close: 04:00PM EDT
114.30 -0.09 (-0.08%)
After hours: 07:40PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 27, 202066.1969.9566.1469.6168.333,898,000
Aug 26, 202066.9167.1265.7466.2865.061,792,000
Aug 25, 202068.3569.0666.3766.9165.681,966,200
Aug 24, 202064.1967.4463.9367.3666.122,615,200
Aug 21, 202064.2964.8163.3963.8062.631,609,700
Aug 20, 202064.5364.8263.8164.2763.092,544,400
Aug 19, 202065.5966.8765.0665.7064.492,495,800
Aug 18, 202067.1467.1465.3265.4764.272,732,200
Aug 17, 202069.2869.4466.7766.7965.562,911,100
Aug 14, 202067.1869.9666.3669.4768.192,956,900
Aug 13, 202067.2468.5866.8067.6466.402,965,300
Aug 12, 202071.0071.9067.0268.1566.902,595,300
Aug 11, 202069.5971.8869.3769.6368.353,146,100
Aug 10, 202066.1067.9466.0067.4166.172,711,100
Aug 07, 202062.9266.0462.2665.7564.543,832,600
Aug 07, 20200.1 Dividend
Aug 06, 202064.0165.3163.3163.5562.282,880,600
Aug 05, 202063.9864.8863.4564.6763.382,167,400
Aug 04, 202063.2063.7462.6563.2461.981,828,500
Aug 03, 202063.9364.5163.2063.4962.221,792,200
Jul 31, 202064.7964.7962.7563.8062.531,992,200
Jul 30, 202064.5265.2163.4464.8463.551,915,900
Jul 29, 202064.1266.4163.6466.3865.061,800,600
Jul 28, 202065.0265.8163.9664.1062.823,132,300
Jul 27, 202064.4865.9863.0665.7464.433,736,600
Jul 24, 202065.4165.7864.7265.0663.762,194,800
Jul 23, 202063.6566.0463.3665.4064.104,594,600
Jul 22, 202060.4964.9660.3064.0562.7710,854,700
Jul 21, 202061.5163.0661.2062.8761.624,416,500
Jul 20, 202061.4261.9960.4760.8459.633,063,200
Jul 17, 202063.3663.3961.6661.9960.752,485,400
Jul 16, 202062.7664.5462.4163.3662.102,960,300
Jul 15, 202062.4163.8161.5863.6862.413,185,300
Jul 14, 202061.1761.9660.0660.6859.474,071,400
Jul 13, 202061.5863.1159.7661.5660.333,808,500
Jul 10, 202058.1860.8457.8760.8059.593,138,000
Jul 09, 202060.9961.2057.3058.3557.194,076,400
Jul 08, 202059.7661.4659.2061.3960.173,087,700
Jul 07, 202061.9161.9159.7459.9158.723,036,000
Jul 06, 202063.0863.5461.5962.6561.402,644,800
Jul 02, 202062.2763.2560.7261.1559.933,376,200
Jul 01, 202062.8564.2560.1760.7059.493,404,500
Jun 30, 202062.0863.3761.6562.5961.344,061,400
Jun 29, 202061.8462.9860.7662.3861.143,461,800
Jun 26, 202065.5465.5460.8461.1659.948,718,700
Jun 25, 202064.8667.3964.0467.0465.704,257,400
Jun 24, 202068.4468.4464.9965.4664.163,728,800
Jun 23, 202069.5770.1968.8369.5768.182,367,100
Jun 22, 202068.5870.1567.9068.3066.943,798,300
Jun 19, 202071.6871.6867.3168.0766.716,015,800
Jun 18, 202070.4771.6769.4269.9868.583,581,900
Jun 17, 202073.5873.9571.2271.4770.052,951,700
Jun 16, 202075.0875.3670.4273.6072.135,360,100
Jun 15, 202066.5072.2066.1571.1769.754,043,200
Jun 12, 202070.2670.7067.0870.6369.225,173,000
Jun 11, 202066.7170.1666.0266.1264.806,429,500
Jun 10, 202077.8378.3871.8071.8070.377,791,100
Jun 09, 202077.0179.3476.4578.4776.913,873,000
Jun 08, 202081.2382.1578.9480.0078.417,022,200
Jun 05, 202084.8785.2278.3079.0277.447,549,500
Jun 04, 202073.9777.1672.7277.1575.614,369,200
Jun 03, 202072.9775.1772.3674.3472.865,698,000
Jun 02, 202070.2172.4869.3470.9069.495,559,600
Jun 01, 202068.5970.2867.8868.9967.614,604,000
May 29, 202067.0069.0065.8268.0466.689,175,700
May 28, 202071.9272.0467.8868.5467.176,160,400
May 27, 202070.2771.3767.8270.8869.475,951,500
May 26, 202064.2566.7564.0365.8064.495,171,900
May 22, 202060.8261.3659.6260.2159.013,645,800
May 21, 202061.3962.0460.3460.9259.712,788,200
May 20, 202061.7562.8560.9161.4860.254,952,200
May 19, 202062.5263.0160.1760.2559.054,657,500
May 18, 202062.4163.9861.5263.4062.144,731,400
May 15, 202058.1359.4557.2558.0356.873,359,600
May 14, 202052.6059.1651.9159.1657.988,392,800
May 13, 202057.0257.3953.6353.9752.895,644,400
May 12, 202060.0061.2258.0358.1056.945,475,900
May 11, 202061.0161.0158.5359.5058.314,423,100
May 08, 202061.9262.4761.1062.2060.963,004,600
May 08, 20200.4 Dividend
May 07, 202059.6062.5359.6060.8259.224,215,000
May 06, 202061.5261.8858.3058.4956.954,269,000
May 05, 202064.3864.9360.5760.9659.358,940,200
May 04, 202059.5062.3858.2761.5959.978,373,700
May 01, 202062.1762.1760.1661.5859.966,249,100
Apr 30, 202067.1668.2764.7164.7663.058,421,700
Apr 29, 202069.6271.4767.0469.7567.9113,347,000
Apr 28, 202062.8964.9262.1663.7562.077,833,400
Apr 27, 202056.8859.4656.8859.1957.636,070,200
Apr 24, 202054.7857.2854.0156.1554.679,179,600
Apr 23, 202051.5053.5551.5052.6151.225,260,100
Apr 22, 202053.1653.4351.0151.5250.164,830,900
Apr 21, 202051.3953.4350.8451.1649.815,193,200
Apr 20, 202052.3855.5151.4453.8752.453,987,800
Apr 17, 202052.9755.1652.8054.6353.195,264,200
Apr 16, 202052.3452.3449.4150.0148.694,931,400
Apr 15, 202051.5152.8549.7752.6051.216,020,400
Apr 14, 202058.0058.6554.2555.3453.884,794,200
Apr 13, 202060.0060.0555.6856.5055.014,653,500
Apr 09, 202060.7662.9859.2260.1158.527,632,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement