Capital One Financial Corporation (0HT4.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 144.59 | 148.87 | 144.59 | 146.00 | 146.00 | 292 |
| 25 Apr 2024 | 148.34 | 148.87 | 145.20 | 146.31 | 146.31 | 1,493 |
| 24 Apr 2024 | 147.49 | 149.41 | 147.00 | 148.95 | 148.95 | 4,489 |
| 23 Apr 2024 | 147.30 | 149.81 | 146.72 | 149.68 | 149.68 | 701 |
| 22 Apr 2024 | 142.91 | 146.78 | 142.91 | 146.58 | 146.58 | 17,015 |
| 19 Apr 2024 | 142.40 | 145.09 | 142.26 | 143.95 | 143.95 | 36,829 |
| 18 Apr 2024 | 137.39 | 143.45 | 137.39 | 141.24 | 141.24 | 352 |
| 17 Apr 2024 | 138.17 | 138.39 | 136.70 | 137.43 | 137.43 | 543 |
| 16 Apr 2024 | 138.64 | 138.64 | 136.25 | 137.05 | 137.05 | 460 |
| 15 Apr 2024 | 141.90 | 142.38 | 138.68 | 138.68 | 138.68 | 1,519 |
| 12 Apr 2024 | 137.71 | 139.49 | 137.71 | 139.22 | 139.22 | 714 |
| 11 Apr 2024 | 140.12 | 141.00 | 137.80 | 140.96 | 140.96 | 1,012 |
| 10 Apr 2024 | 143.30 | 143.30 | 138.30 | 139.59 | 139.59 | 1,326 |
| 09 Apr 2024 | 144.04 | 144.41 | 142.60 | 143.47 | 143.47 | 19,135 |
| 08 Apr 2024 | 144.75 | 145.00 | 143.61 | 144.03 | 144.03 | 457 |
| 05 Apr 2024 | 142.76 | 143.54 | 141.67 | 142.52 | 142.52 | 1,176 |
| 04 Apr 2024 | 146.44 | 146.89 | 145.84 | 146.01 | 146.01 | 1,694 |
| 03 Apr 2024 | 144.15 | 144.29 | 142.98 | 143.50 | 143.50 | 66 |
| 02 Apr 2024 | 144.40 | 144.50 | 143.82 | 143.82 | 143.82 | 3,393 |
| 28 Mar 2024 | 146.40 | 149.00 | 145.80 | 148.42 | 148.42 | 5,407 |
| 27 Mar 2024 | 141.30 | 143.13 | 141.24 | 143.13 | 143.13 | 1,559 |
| 26 Mar 2024 | 140.86 | 141.72 | 140.72 | 141.23 | 141.23 | 930 |
| 25 Mar 2024 | 140.07 | 142.00 | 140.07 | 140.99 | 140.99 | 1,277 |
| 22 Mar 2024 | 143.30 | 143.64 | 141.54 | 141.84 | 141.84 | 1,337 |
| 21 Mar 2024 | 142.46 | 143.16 | 142.09 | 142.28 | 142.28 | 778 |
| 20 Mar 2024 | 136.69 | 141.32 | 135.78 | 141.32 | 141.32 | 198 |
| 19 Mar 2024 | 136.47 | 137.71 | 136.43 | 137.11 | 137.11 | 23,941 |
| 18 Mar 2024 | 136.01 | 136.34 | 135.17 | 136.13 | 136.13 | 7,673 |
| 15 Mar 2024 | 137.08 | 139.64 | 137.08 | 137.65 | 137.65 | 715 |
| 14 Mar 2024 | 140.55 | 141.07 | 138.29 | 138.29 | 138.29 | 5,788 |
| 13 Mar 2024 | 139.62 | 141.17 | 139.62 | 140.41 | 140.41 | 724 |
| 12 Mar 2024 | 139.58 | 140.45 | 138.15 | 139.69 | 139.69 | 533 |
| 11 Mar 2024 | 136.71 | 138.44 | 136.16 | 138.40 | 138.40 | 522 |
| 08 Mar 2024 | 137.65 | 138.44 | 136.86 | 137.85 | 137.85 | 7,008 |
| 07 Mar 2024 | 135.20 | 138.00 | 135.20 | 137.36 | 137.36 | 1,527 |
| 06 Mar 2024 | 137.82 | 137.88 | 135.45 | 135.77 | 135.77 | 890 |
| 05 Mar 2024 | 135.07 | 139.86 | 134.40 | 136.97 | 136.97 | 985 |
| 04 Mar 2024 | 136.73 | 137.10 | 135.88 | 137.01 | 137.01 | 494 |
| 01 Mar 2024 | 137.30 | 137.84 | 136.18 | 136.74 | 136.74 | 684 |
| 29 Feb 2024 | 137.63 | 138.16 | 136.29 | 137.13 | 137.13 | 71 |
| 28 Feb 2024 | 136.30 | 138.16 | 136.30 | 137.73 | 137.73 | 9,622 |
| 27 Feb 2024 | 135.58 | 136.70 | 134.33 | 136.67 | 136.67 | 149,236 |
| 26 Feb 2024 | 133.91 | 136.86 | 133.91 | 134.78 | 134.78 | 744 |
| 23 Feb 2024 | 134.63 | 136.04 | 134.63 | 136.02 | 136.02 | 367 |
| 22 Feb 2024 | 135.04 | 136.09 | 134.79 | 135.62 | 135.62 | 424 |
| 21 Feb 2024 | 136.02 | 136.55 | 134.46 | 135.62 | 135.62 | 573 |
| 20 Feb 2024 | 135.00 | 145.45 | 130.13 | 137.45 | 137.45 | 5,620 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 136.36 | 137.91 | 135.38 | 137.49 | 137.49 | 738 |
| 15 Feb 2024 | 135.91 | 137.22 | 135.55 | 136.10 | 136.10 | 468 |
| 14 Feb 2024 | 134.87 | 135.25 | 133.39 | 134.02 | 134.02 | 224 |
| 13 Feb 2024 | 134.52 | 134.58 | 132.50 | 133.80 | 133.80 | 422 |
| 12 Feb 2024 | 135.94 | 138.05 | 135.67 | 138.05 | 138.05 | 656 |
| 09 Feb 2024 | 135.21 | 135.50 | 133.39 | 135.07 | 135.07 | 472 |
| 09 Feb 2024 | 0.6 Dividend | |||||
| 08 Feb 2024 | 133.33 | 135.35 | 132.50 | 135.35 | 134.75 | 1,430 |
| 07 Feb 2024 | 134.78 | 135.09 | 132.23 | 133.81 | 133.21 | 1,089 |
| 06 Feb 2024 | 135.11 | 135.38 | 133.12 | 133.85 | 133.25 | 6,710 |
| 05 Feb 2024 | 135.05 | 135.42 | 133.97 | 135.19 | 134.59 | 1,172 |
| 02 Feb 2024 | 134.56 | 135.58 | 133.41 | 135.55 | 134.95 | 22,716 |
| 01 Feb 2024 | 135.01 | 136.10 | 132.39 | 132.91 | 132.32 | 265 |
| 31 Jan 2024 | 137.75 | 138.58 | 136.80 | 137.34 | 136.73 | 583 |
| 30 Jan 2024 | 138.64 | 139.11 | 137.88 | 138.33 | 137.72 | 106 |
| 29 Jan 2024 | 139.85 | 140.85 | 136.96 | 137.18 | 136.57 | 630 |
| 26 Jan 2024 | 133.88 | 139.43 | 133.88 | 138.01 | 137.40 | 1,143 |
| 25 Jan 2024 | 132.50 | 133.52 | 131.92 | 132.79 | 132.20 | 224 |
| 24 Jan 2024 | 130.60 | 132.25 | 130.36 | 131.04 | 130.46 | 465 |
| 23 Jan 2024 | 129.74 | 130.18 | 127.98 | 129.15 | 128.58 | 1,014 |
| 22 Jan 2024 | 129.71 | 131.26 | 129.16 | 129.16 | 128.59 | 561 |
| 19 Jan 2024 | 124.92 | 127.67 | 124.92 | 127.64 | 127.07 | 155,299 |
| 18 Jan 2024 | 124.83 | 125.20 | 123.36 | 124.26 | 123.71 | 681 |
| 17 Jan 2024 | 125.69 | 127.35 | 124.27 | 125.74 | 125.18 | 118 |
| 16 Jan 2024 | 126.92 | 127.86 | 126.37 | 127.18 | 126.62 | 310 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 128.62 | 129.62 | 126.90 | 127.90 | 127.33 | 609 |
| 11 Jan 2024 | 129.19 | 129.19 | 127.11 | 128.36 | 127.80 | 127 |
| 10 Jan 2024 | 132.93 | 132.93 | 127.52 | 128.59 | 128.02 | 8,963 |
| 09 Jan 2024 | 132.04 | 133.21 | 131.78 | 133.21 | 132.62 | 113 |
| 08 Jan 2024 | 132.18 | 133.02 | 131.19 | 133.02 | 132.43 | 761 |
| 05 Jan 2024 | 129.77 | 134.05 | 129.77 | 133.18 | 132.59 | 8,058 |
| 04 Jan 2024 | 130.72 | 130.97 | 129.94 | 130.64 | 130.06 | 8,890 |
| 03 Jan 2024 | 130.33 | 131.38 | 129.29 | 131.06 | 130.48 | 491 |
| 02 Jan 2024 | 130.04 | 132.28 | 130.04 | 132.28 | 131.69 | 139 |
| 29 Dec 2023 | 131.97 | 132.17 | 130.80 | 131.19 | 130.61 | 66 |
| 28 Dec 2023 | 130.85 | 132.00 | 130.74 | 132.00 | 131.41 | 66 |
| 27 Dec 2023 | 130.94 | 130.94 | 130.53 | 130.57 | 129.99 | 538 |
| 22 Dec 2023 | 128.50 | 131.81 | 128.50 | 129.76 | 129.18 | 186 |
| 21 Dec 2023 | 129.00 | 130.61 | 128.66 | 129.32 | 128.74 | 725 |
| 20 Dec 2023 | 131.91 | 131.91 | 130.44 | 130.44 | 129.86 | 580 |
| 19 Dec 2023 | 129.57 | 132.00 | 129.29 | 132.00 | 131.41 | 211 |
| 18 Dec 2023 | 130.30 | 130.80 | 129.66 | 130.07 | 129.49 | 639 |
| 15 Dec 2023 | 128.37 | 129.90 | 127.55 | 129.06 | 128.49 | 995 |
| 14 Dec 2023 | 126.05 | 130.03 | 125.09 | 127.69 | 127.12 | 15,601 |
| 13 Dec 2023 | 120.29 | 121.16 | 120.29 | 120.67 | 120.14 | 15,962 |
| 12 Dec 2023 | 119.13 | 121.02 | 118.89 | 120.84 | 120.30 | 195 |
| 11 Dec 2023 | 118.09 | 119.64 | 117.11 | 119.44 | 118.91 | 109,033 |
| 08 Dec 2023 | 115.66 | 118.04 | 114.90 | 118.03 | 117.51 | 157 |
| 07 Dec 2023 | 114.13 | 115.82 | 113.77 | 115.62 | 115.11 | 73 |
| 06 Dec 2023 | 117.27 | 118.04 | 115.14 | 115.14 | 114.63 | 123 |
| 05 Dec 2023 | 114.71 | 115.62 | 113.91 | 115.62 | 115.11 | 152,457 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.