UK markets closed

Capital One Financial Corporation (COF-PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.290.00 (0.00%)
At close: 3:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202125.2825.2925.2725.2925.2919,728
21 Oct 202125.2825.2925.2625.2925.2938,820
20 Oct 202125.2725.3225.2425.2625.26100,222
19 Oct 202125.2925.3325.2625.3325.3330,601
18 Oct 202125.2625.3025.2625.2925.2919,645
15 Oct 202125.2725.3125.2625.2825.2844,961
14 Oct 202125.2625.3125.2625.3125.3138,629
13 Oct 202125.2625.3025.2625.2625.2632,841
12 Oct 202125.2625.2925.2525.2825.2824,986
11 Oct 202125.2525.3025.2525.2625.2618,284
08 Oct 202125.2525.2625.2525.2625.2621,453
07 Oct 202125.2525.2725.2525.2625.2612,623
06 Oct 202125.2625.2625.2425.2525.2529,441
05 Oct 202125.2525.2725.2225.2525.2533,524
04 Oct 202125.2625.2825.2525.2525.2527,926
01 Oct 202125.2625.2925.2525.2625.2633,369
30 Sept 202125.2725.3425.2225.2225.2270,322
29 Sept 202125.2525.3125.2525.2825.2828,132
28 Sept 202125.2525.2925.2525.2525.2527,552
27 Sept 202125.2925.3125.2425.2925.2960,476
24 Sept 202125.3925.3925.2825.2825.2823,680
23 Sept 202125.4725.5025.3425.3625.3621,001
22 Sept 202125.3325.4525.3325.4325.4335,097
21 Sept 202125.3425.4025.3325.3525.3513,663
20 Sept 202125.3625.4125.3125.4025.4011,671
17 Sept 202125.3525.4325.3525.4025.4018,681
16 Sept 202125.3225.4025.3125.4025.4016,409
15 Sept 202125.3925.3925.3225.3425.3420,247
14 Sept 202125.3925.3925.3225.3925.396,848
13 Sept 202125.3925.3925.3225.3925.399,923
10 Sept 202125.3425.3925.3125.3925.3910,236
09 Sept 202125.3025.3925.3025.3925.3912,813
08 Sept 202125.4225.4225.3025.3425.349,640
07 Sept 202125.3125.3825.2725.3425.3420,772
03 Sept 202125.3525.4225.3325.4025.4020,528
02 Sept 202125.4025.4125.3025.4025.4051,196
01 Sept 202125.3825.4125.3625.4025.4034,006
31 Aug 202125.3525.3725.2825.3725.3790,349
30 Aug 202125.3425.3825.3125.3625.3627,329
27 Aug 202125.2425.3425.2325.3425.3420,829
26 Aug 202125.2925.3425.2625.2725.2713,512
25 Aug 202125.2925.3425.2825.3225.3230,043
24 Aug 202125.3325.3425.2925.3325.3329,832
23 Aug 202125.2525.3425.2525.3325.3347,530
20 Aug 202125.2625.3225.2625.3025.3020,487
19 Aug 202125.2525.3125.2525.3125.3114,599
18 Aug 202125.2525.3025.2325.3025.3017,138
17 Aug 202125.2725.2825.2025.2525.2537,268
16 Aug 202125.2925.3225.2525.2725.2717,102
13 Aug 202125.3425.3425.2825.3025.3025,702
13 Aug 20210.325 Dividend
12 Aug 202125.5625.6325.4725.5625.2435,070
11 Aug 202125.5325.5825.4825.5625.2417,779
10 Aug 202125.5625.5925.4325.5925.2625,619
09 Aug 202125.6125.6425.5625.5725.2418,702
06 Aug 202125.6125.6525.6125.6325.3020,860
05 Aug 202125.6025.6525.6025.6425.3139,047
04 Aug 202125.5825.6325.5525.6025.2736,456
03 Aug 202125.5825.6125.5825.5925.2610,845
02 Aug 202125.5025.5925.5025.5825.2525,325
30 Jul 202125.5225.5325.4925.5225.2031,952
29 Jul 202125.4725.5225.4425.5225.2013,049
28 Jul 202125.4925.4925.4325.4625.1429,532
27 Jul 202125.4725.4825.4125.4825.1665,547
26 Jul 202125.5425.5425.4525.4825.1662,322
23 Jul 202125.5125.5125.4625.5125.1924,620
22 Jul 202125.5725.5725.4925.5125.1913,813
21 Jul 202125.5125.6025.5125.5525.2316,167
20 Jul 202125.5725.5725.5025.5025.1821,631
19 Jul 202125.5125.5425.4025.5025.1828,732
16 Jul 202125.5625.6425.5325.5325.2110,985
15 Jul 202125.6025.6225.5625.5825.255,708
14 Jul 202125.5825.6525.5025.5525.2336,513
13 Jul 202125.6225.6625.5225.5625.2423,463
12 Jul 202125.7025.7025.6225.6325.3024,105
09 Jul 202125.6325.7325.6125.6625.3323,538
08 Jul 202125.7025.7425.6525.7225.3912,424
07 Jul 202125.6425.7325.6425.7325.4016,773
06 Jul 202125.6025.7225.6025.7225.3923,322
02 Jul 202125.6725.7225.5925.6825.3526,104
01 Jul 202125.7625.7825.6725.7225.3937,845
30 Jun 202125.6025.8225.5325.8225.4983,060
29 Jun 202125.5725.5925.5525.5925.2610,367
28 Jun 202125.4925.5725.4525.5725.2434,850
25 Jun 202125.5425.5825.4225.4325.1135,166
24 Jun 202125.6125.6325.5225.5325.2162,231
23 Jun 202125.6325.6425.5525.5725.2421,436
22 Jun 202125.5425.6725.5025.6225.2977,402
21 Jun 202125.6625.7325.5425.5725.2464,344
18 Jun 202125.6725.7625.6625.6925.3613,055
17 Jun 202125.6625.7325.6525.6925.3622,918
16 Jun 202125.6525.7525.6525.6825.3522,056
15 Jun 202125.6525.7525.6525.7525.428,244
14 Jun 202125.6425.6925.6425.6925.3621,628
11 Jun 202125.6025.6625.6025.6525.326,651
10 Jun 202125.6125.6225.5925.6225.2914,950
09 Jun 202125.5725.6625.5725.6525.3220,289
08 Jun 202125.6025.6825.5625.6125.2812,623
07 Jun 202125.5925.6425.5825.5825.2514,877
04 Jun 202125.6225.6425.5825.6025.2714,231
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...