COF-PH - Capital One Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201824.4524.6224.4524.5624.5643,891
Dec 13, 201824.6524.7224.5624.6624.6652,787
Dec 12, 201824.6724.7724.6524.6724.6756,605
Dec 11, 201824.8824.8824.6124.6524.6583,241
Dec 10, 201824.7324.8224.6624.8224.8263,139
Dec 07, 201824.7724.9024.6324.6524.6566,216
Dec 06, 201824.9324.9324.6424.7724.7798,061
Dec 04, 201825.0025.0024.7824.9824.9864,420
Dec 03, 201824.8825.0524.7625.0225.0256,033
Nov 30, 201824.9124.9524.7424.7424.7437,567
Nov 29, 201824.9225.0324.9124.9124.9172,798
Nov 28, 201824.9525.0124.8925.0025.0035,212
Nov 27, 201824.9825.0124.9024.9024.9018,340
Nov 26, 201825.0625.0624.9324.9324.9344,730
Nov 23, 201824.9625.0624.9625.0025.009,016
Nov 21, 201824.9625.0324.9225.0125.0120,207
Nov 20, 201825.0525.0824.8724.9124.9151,795
Nov 19, 201825.2025.2025.0525.0525.0554,925
Nov 16, 201825.0525.1325.0525.1325.1321,113
Nov 15, 201825.2925.3025.0225.0725.0726,104
Nov 15, 20180.375 Dividend
Nov 14, 201825.6825.6825.5725.5925.2111,646
Nov 13, 201825.6225.6325.5425.6125.2311,469
Nov 12, 201825.6825.6825.5325.6025.2315,948
Nov 09, 201825.5425.5425.4725.5325.1616,746
Nov 08, 201825.5125.5825.4525.4925.1218,760
Nov 07, 201825.5325.6525.5125.5125.1441,939
Nov 06, 201825.3925.5325.3925.4925.1238,619
Nov 05, 201825.3525.3925.3225.3925.0230,659
Nov 02, 201825.4025.4225.3125.3224.9521,596
Nov 01, 201825.4925.5425.4025.4425.0739,180
Oct 31, 201825.4225.5525.4125.5525.1827,763
Oct 30, 201825.3025.4625.3025.4625.0944,715
Oct 29, 201825.2825.3425.2825.3124.9428,567
Oct 26, 201825.3125.3125.2225.2224.8519,790
Oct 25, 201825.2025.3625.1725.2924.9243,393
Oct 24, 201825.2725.2725.1525.1524.7837,936
Oct 23, 201825.1925.2925.1025.2624.8957,027
Oct 22, 201825.2125.2125.0725.1924.8245,274
Oct 19, 201825.1525.1525.0425.1524.7848,507
Oct 18, 201825.0225.1024.9825.0524.6847,464
Oct 17, 201825.0025.0324.9425.0224.6525,691
Oct 16, 201825.0025.0724.9925.0024.6347,506
Oct 15, 201825.0425.1024.9124.9924.62109,236
Oct 12, 201824.9725.0924.9725.0024.6366,859
Oct 11, 201824.9424.9924.8324.9724.6054,520
Oct 10, 201825.0425.0424.8224.9924.6264,654
Oct 09, 201825.0525.0924.9725.0524.6864,999
Oct 08, 201825.0225.1024.9125.0224.6554,018
Oct 05, 201824.9925.0724.8425.0124.6465,722
Oct 04, 201825.0925.1324.9025.0524.6896,084
Oct 03, 201825.3725.4324.9025.1424.7746,922
Oct 02, 201825.4525.4525.2325.3224.9566,355
Oct 01, 201825.5825.6425.3025.3324.9654,666
Sep 28, 201825.6925.7425.5325.5325.1627,521
Sep 27, 201825.6825.6825.5925.6725.2939,908
Sep 26, 201825.6725.6825.5925.5925.2118,800
Sep 25, 201825.7525.7525.5825.6225.2429,661
Sep 24, 201825.7225.7525.6925.7125.3316,861
Sep 21, 201825.7225.7225.6625.6825.3118,583
Sep 20, 201825.7525.7625.6125.6625.2833,947
Sep 19, 201825.8025.8425.7025.7125.3324,500
Sep 18, 201825.8425.8625.7425.8025.4263,030
Sep 17, 201825.9025.9025.7825.8525.4734,808
Sep 14, 201825.8425.9025.7625.9025.5228,729
Sep 13, 201825.9225.9225.8325.8425.4634,212
Sep 12, 201825.9526.0325.8425.8525.4746,332
Sep 11, 201825.9125.9925.9125.9925.6120,278
Sep 10, 201825.8925.9825.8325.9125.5317,462
Sep 07, 201825.9225.9225.8025.8525.4729,563
Sep 06, 201826.0326.0525.9425.9425.5651,481
Sep 05, 201826.1326.1325.9526.0025.6252,513
Sep 04, 201826.2026.2026.0826.1125.7327,509
Aug 31, 201826.1426.2026.1226.1825.8026,302
Aug 30, 201826.1326.1326.0526.1025.7219,458
Aug 29, 201826.0326.0926.0126.0325.6527,295
Aug 28, 201825.9226.0225.9126.0225.6434,549
Aug 27, 201825.9125.9525.9025.9525.5712,938
Aug 24, 201825.9125.9225.8625.9125.5323,602
Aug 23, 201825.8825.9125.8325.9125.5322,969
Aug 22, 201825.8925.9525.8425.8825.5030,492
Aug 21, 201825.9125.9125.7825.8725.4931,971
Aug 20, 201825.7925.8525.7925.8525.4720,841
Aug 17, 201825.7125.8425.7125.7625.3818,247
Aug 16, 201825.7025.7725.6625.7425.3616,553
Aug 16, 20180.375 Dividend
Aug 15, 201826.0626.0826.0426.0825.3329,556
Aug 14, 201826.0026.0525.9726.0125.2622,107
Aug 13, 201825.9825.9825.9325.9825.2367,988
Aug 10, 201825.9525.9725.8725.9525.2018,655
Aug 09, 201825.9626.0025.9325.9525.2018,081
Aug 08, 201825.9525.9525.9125.9225.1723,258
Aug 07, 201825.9825.9825.9025.9425.1917,387
Aug 06, 201825.9425.9525.8825.9425.198,769
Aug 03, 201825.9025.9725.9025.9325.1821,026
Aug 02, 201825.8325.9125.7525.9025.1523,558
Aug 01, 201825.9025.9025.8025.8025.0612,706
Jul 31, 201825.9625.9625.8525.8525.10122,649
Jul 30, 201826.0326.0325.9225.9425.1929,304
Jul 27, 201826.0226.0525.9826.0025.2576,516
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...