UK markets closed

Capital One Financial Corporation (COF-PH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.40-0.04 (-0.16%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202125.4425.4525.4025.4025.4026,983
16 Sept 202125.3225.4425.3125.4425.4456,381
15 Sept 202125.3225.4025.3225.3225.3231,730
14 Sept 202125.3825.3825.3325.3625.3628,544
13 Sept 202125.3525.3925.3125.3325.3322,014
10 Sept 202125.3825.4225.3425.3925.3928,390
09 Sept 202125.3225.3825.3125.3725.3725,509
08 Sept 202125.3125.3825.3125.3425.3419,495
07 Sept 202125.3025.3625.3025.3425.3431,093
03 Sept 202125.3525.3825.3025.3125.3139,676
02 Sept 202125.3525.3825.3525.3725.3731,979
01 Sept 202125.3525.3525.3325.3525.3525,983
31 Aug 202125.3425.3525.3125.3525.3572,826
30 Aug 202125.3525.3625.3025.3025.3027,528
27 Aug 202125.2625.3525.2625.3525.3546,848
26 Aug 202125.2925.3325.2625.2625.2633,388
25 Aug 202125.2925.3225.2925.2925.2940,894
24 Aug 202125.3425.3425.2925.2925.2930,063
23 Aug 202125.2925.3425.2925.3225.3213,793
20 Aug 202125.2925.3425.2925.3425.3416,437
19 Aug 202125.2625.3325.2625.3325.3344,433
18 Aug 202125.3425.3425.2825.3325.3323,933
17 Aug 202125.3725.3725.2725.3025.3049,165
16 Aug 202125.3725.4025.2925.3225.3226,400
13 Aug 202125.3725.3725.2725.3625.3626,334
13 Aug 20210.375 Dividend
12 Aug 202125.6925.7325.6725.6725.3041,184
11 Aug 202125.6825.8125.6425.6725.3025,124
10 Aug 202125.7425.8125.6325.7925.4120,088
09 Aug 202125.8225.8525.7425.7425.3623,157
06 Aug 202125.8225.8925.7925.8925.5125,579
05 Aug 202125.7125.9025.7125.8125.4340,889
04 Aug 202125.7325.8125.7325.7825.4024,381
03 Aug 202125.7525.7525.6825.7525.3733,526
02 Aug 202125.7525.7525.6925.7325.3515,738
30 Jul 202125.6725.7425.6625.7025.3246,113
29 Jul 202125.6425.7325.6425.7325.3514,287
28 Jul 202125.6425.6825.6425.6725.3012,496
27 Jul 202125.6425.7025.6325.6825.3043,865
26 Jul 202125.6625.7025.6025.6425.2765,735
23 Jul 202125.7325.7425.6625.6825.3070,217
22 Jul 202125.7325.7325.6625.7125.3311,189
21 Jul 202125.7325.7425.6825.7425.3627,218
20 Jul 202125.6725.7425.6725.7025.3256,488
19 Jul 202125.6525.6625.6225.6325.2627,047
16 Jul 202125.6825.7325.6425.6525.2816,471
15 Jul 202125.6825.7525.6425.7325.3527,185
14 Jul 202125.6325.7025.6025.6825.3034,352
13 Jul 202125.7125.7625.6025.6025.2342,324
12 Jul 202125.7025.7825.7025.7425.3615,969
09 Jul 202125.7825.7825.6725.7625.3832,162
08 Jul 202125.7425.7625.7425.7625.3821,806
07 Jul 202125.7225.7625.7225.7625.3832,638
06 Jul 202125.7425.8225.7425.7825.4019,066
02 Jul 202125.8325.8325.7125.7125.3322,324
01 Jul 202125.8125.8225.7725.7925.4143,988
30 Jun 202125.7025.8925.7025.8925.5189,571
29 Jun 202125.6525.7625.6525.7625.3821,287
28 Jun 202125.6425.7225.6125.7225.3412,268
25 Jun 202125.7025.7725.6225.6225.2523,512
24 Jun 202125.8125.8125.6825.7325.3546,572
23 Jun 202125.8025.8025.7425.7725.3934,595
22 Jun 202125.6825.8025.6625.8025.4241,764
21 Jun 202125.7025.7025.6825.7025.3225,509
18 Jun 202125.8225.8225.6825.6825.3037,436
17 Jun 202125.8025.8025.7325.7625.3836,919
16 Jun 202125.7325.8025.7325.7625.3836,301
15 Jun 202125.6925.7625.6825.7625.3825,946
14 Jun 202125.6825.7525.6825.7525.3729,428
11 Jun 202125.7325.7625.6825.7525.3730,012
10 Jun 202125.7725.7725.7025.7725.3950,956
09 Jun 202125.7525.7725.6825.7625.3837,942
08 Jun 202125.6525.7925.6025.7425.3647,724
07 Jun 202125.6025.6825.5925.6425.2740,379
04 Jun 202125.6925.6925.5925.6025.2372,975
03 Jun 202125.8425.8625.6125.6225.2558,080
02 Jun 202125.8025.8825.7525.8725.4932,856
01 Jun 202125.8425.8425.6925.7625.3830,228
28 May 202125.8025.8025.6725.6825.3038,039
27 May 202125.7525.8025.7025.7625.3846,933
26 May 202125.6725.7725.6025.7125.3356,973
25 May 202125.5825.6825.5725.6825.3024,988
24 May 202125.6025.6425.5725.6325.2619,919
21 May 202125.5525.5925.5125.5625.1959,950
20 May 202125.5225.5825.5125.5625.1831,370
19 May 202125.4625.5325.4625.5125.1423,994
18 May 202125.5325.5625.4525.4925.1247,526
17 May 202125.5225.5725.5225.5325.1620,675
14 May 202125.5525.5525.4925.5225.1515,869
14 May 20210.375 Dividend
13 May 202125.8525.8725.7825.8525.1030,003
12 May 202125.8225.8425.7825.8225.0745,950
11 May 202125.9025.9025.8125.8225.0731,108
10 May 202125.9425.9825.9025.9025.1518,171
07 May 202125.8926.0025.8926.0025.2525,659
06 May 202125.8825.9325.8525.9325.1828,290
05 May 202125.9325.9625.9225.9325.1822,863
04 May 202125.9026.0025.9025.9925.2424,663
03 May 202125.8626.0125.8625.9925.2434,281
30 Apr 202125.9025.9825.8325.8325.0880,380
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...