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
169.16+0.78 (+0.46%)
At close: 4:00PM EDT
169.16 0.00 (0.00%)
After hours: 05:08PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2021167.30170.65167.03169.16169.161,757,195
Oct 15, 2021168.00170.25167.26168.38168.382,762,800
Oct 14, 2021165.15166.29162.74166.01166.012,281,500
Oct 13, 2021167.57167.74159.55162.10162.103,849,900
Oct 12, 2021166.23168.33165.16167.65167.651,697,500
Oct 11, 2021169.50171.78166.05166.18166.181,929,400
Oct 08, 2021168.44171.28167.41168.80168.801,713,200
Oct 07, 2021169.73171.43167.71167.88167.882,011,100
Oct 06, 2021166.92169.03164.47167.87167.872,032,000
Oct 05, 2021168.08170.69166.39168.72168.722,089,100
Oct 04, 2021166.54170.28165.69166.11166.112,759,000
Oct 01, 2021162.61167.84161.87166.54166.542,696,400
Sep 30, 2021167.88167.88161.85161.97161.972,712,000
Sep 29, 2021168.62168.62165.92166.55166.552,004,500
Sep 28, 2021169.44171.50167.10167.38167.382,935,900
Sep 27, 2021167.69170.27167.31169.76169.762,611,000
Sep 24, 2021165.13168.05164.96166.17166.172,695,100
Sep 23, 2021161.65167.15161.00166.02166.022,977,000
Sep 22, 2021158.68161.02158.37159.62159.623,001,400
Sep 21, 2021158.00158.86156.32156.50156.502,845,900
Sep 20, 2021154.09157.01153.33156.37156.373,430,000
Sep 17, 2021159.10161.15158.45159.57159.574,829,600
Sep 16, 2021159.60161.24159.12160.17160.172,627,300
Sep 15, 2021155.22159.10154.81158.91158.913,210,800
Sep 14, 2021159.59160.17153.95154.39154.394,075,000
Sep 13, 2021157.07159.43156.91158.93158.933,349,600
Sep 10, 2021156.91157.82155.40155.56155.562,855,400
Sep 09, 2021154.84159.18154.48155.78155.782,904,600
Sep 08, 2021156.49156.49152.13154.60154.603,342,600
Sep 07, 2021156.95159.68156.46156.93156.933,437,100
Sep 03, 2021159.99160.37156.40157.26157.263,361,200
Sep 02, 2021162.50163.38159.52160.06160.063,118,100
Sep 01, 2021165.96166.58161.23161.68161.683,342,900
Aug 31, 2021165.03167.17163.26165.97165.973,791,800
Aug 30, 2021172.14173.57165.11165.19165.194,300,600
Aug 27, 2021172.31175.98171.65175.80175.801,746,600
Aug 26, 2021174.40174.70171.31171.63171.631,867,100
Aug 25, 2021170.59174.56170.23173.93173.932,184,300
Aug 24, 2021169.89171.71169.45170.05170.051,668,400
Aug 23, 2021169.42171.20168.98169.35169.352,019,400
Aug 20, 2021168.18169.12165.46168.22168.222,595,700
Aug 19, 2021169.12171.59166.95168.10168.102,478,500
Aug 18, 2021172.33175.62171.27172.02172.021,759,900
Aug 17, 2021175.27176.53171.43173.28173.282,791,000
Aug 16, 2021176.00177.72175.18177.32177.322,115,000
Aug 13, 2021177.18177.95175.79177.73177.732,368,300
Aug 12, 2021174.50177.17173.41176.93176.933,274,300
Aug 11, 2021171.00174.94169.84174.55174.553,880,500
Aug 10, 2021166.21171.29166.10170.67170.673,442,500
Aug 09, 2021164.84167.15163.13166.21166.212,239,500
Aug 06, 2021164.85167.51164.26165.95165.953,394,000
Aug 06, 20211.2 Dividend
Aug 05, 2021162.22163.95162.22163.19161.992,749,500
Aug 04, 2021160.28164.17159.10161.19160.002,722,800
Aug 03, 2021161.05162.06155.46161.43160.242,868,200
Aug 02, 2021163.14165.91158.92160.10158.923,934,600
Jul 30, 2021163.16165.09160.64161.70160.512,661,400
Jul 29, 2021163.50165.35162.91163.91162.702,587,900
Jul 28, 2021163.04163.54159.88161.39160.202,314,800
Jul 27, 2021159.95163.66159.14162.54161.342,168,000
Jul 26, 2021160.05163.00160.00162.34161.152,055,900
Jul 23, 2021157.00164.25156.59160.08158.903,516,300
Jul 22, 2021162.20163.08158.70161.43160.242,966,600
Jul 21, 2021159.61164.40159.40163.21162.012,508,500
Jul 20, 2021152.96159.24152.44157.98156.823,306,200
Jul 19, 2021153.45154.81150.89153.61152.483,757,400
Jul 16, 2021161.65161.65157.08157.52156.361,955,100
Jul 15, 2021156.66160.64156.29160.35159.173,069,700
Jul 14, 2021163.07165.00157.63158.84157.674,190,900
Jul 13, 2021164.85165.30162.64162.84161.642,536,700
Jul 12, 2021159.18165.44158.08164.85163.643,250,200
Jul 09, 2021155.38160.92155.35160.55159.373,638,900
Jul 08, 2021151.90154.88149.45152.46151.343,313,700
Jul 07, 2021153.61156.71153.14155.04153.903,042,300
Jul 06, 2021156.76157.38154.14155.50154.363,566,700
Jul 02, 2021157.70158.95157.15157.40156.242,247,700
Jul 01, 2021155.53158.06155.13157.15155.993,354,200
Jun 30, 2021153.69155.22153.62154.69153.552,631,800
Jun 29, 2021157.37158.32153.82154.15153.022,151,000
Jun 28, 2021159.41160.01155.29156.00154.852,693,100
Jun 25, 2021160.54162.00159.79159.99158.814,238,200
Jun 24, 2021157.59158.17155.40157.57156.412,077,500
Jun 23, 2021155.61157.61155.04156.37155.222,032,200
Jun 22, 2021154.30155.91152.85154.89153.752,363,900
Jun 21, 2021151.55154.99151.22154.89153.752,875,000
Jun 18, 2021149.60150.44147.52150.02148.928,383,600
Jun 17, 2021163.47163.59151.43153.55152.424,308,500
Jun 16, 2021161.44163.31159.79162.20161.013,140,800
Jun 15, 2021159.38162.70158.72162.11160.922,789,400
Jun 14, 2021160.40160.80157.17158.71157.543,372,800
Jun 11, 2021159.20160.69159.10160.65159.473,826,800
Jun 10, 2021162.99163.86158.60158.74157.573,710,600
Jun 09, 2021162.60162.62159.30160.60159.423,284,500
Jun 08, 2021162.70163.84161.04162.73161.533,513,500
Jun 07, 2021163.50165.31162.59163.55162.353,223,800
Jun 04, 2021167.07168.00165.03166.26165.042,886,600
Jun 03, 2021165.06167.34164.31166.29165.072,513,400
Jun 02, 2021167.00167.40164.97165.92164.703,099,400
Jun 01, 2021165.27166.63163.74166.25165.034,188,000
May 28, 2021161.83162.24159.22160.78159.603,365,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement