COF-PH - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201926.1226.1626.0426.1026.1012,396
May 23, 201926.1326.1326.0526.0826.0811,088
May 22, 201926.1426.1726.0526.1026.1017,360
May 21, 201926.0526.1426.0226.0926.0917,766
May 20, 201926.1626.1626.0126.0226.0212,032
May 17, 201926.1526.1626.0726.0926.0921,702
May 16, 201926.1126.1826.0826.1526.1526,428
May 16, 20190.375 Dividend
May 15, 201926.3326.5226.3126.4526.0829,535
May 14, 201926.3026.3626.2326.3325.968,727
May 13, 201926.2426.3126.2126.3025.9316,947
May 10, 201926.2626.3526.2126.3325.9633,958
May 09, 201926.1926.2726.1226.2425.8733,612
May 08, 201926.1426.2526.1126.1725.8034,651
May 07, 201926.2326.2326.1226.2025.8334,280
May 06, 201926.2226.2826.1326.2325.8617,427
May 03, 201926.2826.2926.2126.2425.8711,777
May 02, 201926.2726.2826.1926.2425.8714,651
May 01, 201926.1626.2726.1426.2725.9024,320
Apr 30, 201926.3226.3526.0926.0925.72118,010
Apr 29, 201926.3226.3826.3126.3225.9518,393
Apr 26, 201926.4026.4126.3126.3125.9415,752
Apr 25, 201926.4226.4226.3126.3225.9534,214
Apr 24, 201926.4226.4426.3826.3926.0217,973
Apr 23, 201926.3326.4126.2926.4126.0430,112
Apr 22, 201926.3226.3426.2826.2925.9215,920
Apr 18, 201926.3326.3526.2726.2825.9121,596
Apr 17, 201926.3826.3926.3126.3525.9842,033
Apr 16, 201926.2926.3526.2826.3525.9821,803
Apr 15, 201926.2626.2826.2426.2825.919,525
Apr 12, 201926.2126.2626.2126.2125.8414,550
Apr 11, 201926.1226.2226.1026.2125.8415,116
Apr 10, 201926.0926.2126.0926.2125.8446,143
Apr 09, 201926.1126.1526.1026.1225.7523,622
Apr 08, 201926.1626.2326.1426.2025.8325,762
Apr 05, 201926.2026.2326.1726.2025.8338,585
Apr 04, 201926.1626.2026.0626.1525.7857,658
Apr 03, 201926.1226.2426.1126.2025.8334,857
Apr 02, 201926.0526.2326.0526.1525.7861,135
Apr 01, 201925.8526.0525.8526.0525.6864,184
Mar 29, 201925.8825.9225.7825.7825.41111,889
Mar 28, 201925.9225.9325.8125.8825.5140,233
Mar 27, 201926.0326.0325.8725.8725.5041,393
Mar 26, 201926.2026.2025.9625.9725.60169,006
Mar 25, 201926.2126.2226.0826.1525.7818,529
Mar 22, 201926.2026.2426.1226.2325.8622,504
Mar 21, 201926.1226.4026.0926.2025.8377,311
Mar 20, 201926.2026.2526.0326.1925.8232,850
Mar 19, 201926.1926.2226.1126.1425.7739,075
Mar 18, 201926.3126.3426.2026.2825.9122,027
Mar 15, 201926.2026.3326.2026.2425.8725,853
Mar 14, 201926.3826.3826.1726.2025.8340,030
Mar 13, 201926.2726.3726.2726.3025.9321,124
Mar 12, 201926.3326.3726.2426.2725.9026,901
Mar 11, 201926.3926.4126.3326.3525.9843,264
Mar 08, 201926.2526.4026.1726.4026.0329,807
Mar 07, 201926.4226.4326.3026.3025.9325,927
Mar 06, 201926.2826.4626.2826.4426.0778,183
Mar 05, 201926.2426.3426.1526.3225.9536,511
Mar 04, 201926.1826.2326.1026.2125.8448,993
Mar 01, 201926.0826.1925.9426.1825.8169,585
Feb 28, 201925.7825.9325.7325.9325.5645,426
Feb 27, 201925.7025.7925.6425.7925.4246,861
Feb 26, 201925.7125.7425.6325.7025.3421,778
Feb 25, 201925.7225.7225.6825.6825.3218,180
Feb 22, 201925.6525.7225.6425.7125.3538,716
Feb 21, 201925.6225.6525.5425.6325.2728,209
Feb 20, 201925.5625.7125.5225.6525.2929,633
Feb 19, 201925.4825.5725.4825.5225.1625,508
Feb 15, 201925.6625.6625.4125.4325.0777,610
Feb 14, 201925.5925.6225.5425.5925.2324,185
Feb 13, 201925.5025.6225.5025.5425.1829,334
Feb 13, 20190.375 Dividend
Feb 12, 201925.8425.9425.8225.8625.1266,425
Feb 11, 201925.8325.8725.7925.8725.1317,938
Feb 08, 201925.7725.8825.7225.8825.1423,348
Feb 07, 201925.7625.8125.6725.7925.0532,906
Feb 06, 201925.8025.8625.6925.7625.0325,984
Feb 05, 201925.8025.8725.7825.7925.0517,832
Feb 04, 201925.8025.8025.6825.7925.0623,598
Feb 01, 201925.8525.8525.6325.7625.0343,704
Jan 31, 201925.7025.7925.5425.5424.81130,768
Jan 30, 201925.3325.7025.3125.7024.9763,480
Jan 29, 201925.3225.3725.2725.3124.5941,277
Jan 28, 201925.2625.3025.2025.2824.5653,499
Jan 25, 201925.2425.3225.2225.2824.5673,891
Jan 24, 201925.1225.2325.0625.2024.4883,684
Jan 23, 201925.1625.2225.0825.0824.37147,278
Jan 22, 201925.2225.3425.1625.1924.4745,084
Jan 18, 201925.2325.2325.1725.2224.50102,502
Jan 17, 201925.2225.2525.1525.2024.4859,141
Jan 16, 201925.4025.4025.1525.1524.4369,564
Jan 15, 201925.3825.3825.2825.3324.6118,844
Jan 14, 201925.3725.4725.3125.3324.6150,759
Jan 11, 201925.3525.3925.2725.3824.6642,477
Jan 10, 201925.2825.3525.1525.3524.6332,801
Jan 09, 201925.3325.3525.2525.2924.5728,401
Jan 08, 201925.4225.4225.1825.3224.6043,162
Jan 07, 201925.4125.4425.2225.3224.6048,597
Jan 04, 201925.2325.2925.1925.2224.5065,709
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...