UK markets closed

Capital One Financial Corporation (COF-PH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.00+0.01 (+0.04%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2021------
01 Dec 2021------
30 Nov 202124.9825.0024.9825.0025.0064,156
29 Nov 202124.9925.0024.9824.9924.9943,526
26 Nov 202125.0025.0024.9924.9924.9925,124
24 Nov 202124.9825.0024.9824.9924.9918,456
23 Nov 202124.9825.0024.9824.9824.9874,435
22 Nov 202124.9825.0024.9824.9824.9830,668
19 Nov 202124.9824.9924.9824.9924.9965,550
18 Nov 202124.9825.0024.9824.9824.9823,798
17 Nov 202124.9825.0024.9824.9824.9815,830
16 Nov 202124.9824.9924.9824.9824.9818,156
15 Nov 202124.9924.9924.9824.9824.9823,489
12 Nov 202125.0025.0024.9824.9824.9863,960
12 Nov 20210.375 Dividend
11 Nov 202125.3725.3725.3425.3424.9722,964
10 Nov 202125.3625.3725.3425.3624.9851,871
09 Nov 202125.3425.3725.3425.3624.9869,029
08 Nov 202125.3425.3825.3425.3624.9812,168
05 Nov 202125.3525.3825.3525.3825.0016,087
04 Nov 202125.3425.3725.3425.3724.9924,384
03 Nov 202125.3425.3725.3425.3424.9727,022
02 Nov 202125.3425.3725.3425.3624.9838,036
01 Nov 202125.3325.3725.3325.3624.9818,300
29 Oct 202125.3325.3825.3325.3825.0078,558
28 Oct 202125.3325.3425.3225.3424.9732,535
27 Oct 202125.3225.3525.3225.3324.9627,670
26 Oct 202125.3225.3525.3225.3524.9724,045
25 Oct 202125.3225.3425.3125.3224.9522,066
22 Oct 202125.3125.3425.3125.3424.9627,121
21 Oct 202125.3025.3525.2925.3424.9679,792
20 Oct 202125.3325.3525.2825.2924.9291,264
19 Oct 202125.3525.3825.3425.3524.9740,593
18 Oct 202125.3725.4125.3225.3925.0113,589
15 Oct 202125.4325.4325.3825.3925.0113,440
14 Oct 202125.3325.4025.3325.4025.0222,768
13 Oct 202125.4025.4225.3425.3424.9732,783
12 Oct 202125.3725.4025.3425.4025.0237,013
11 Oct 202125.3325.3825.3325.3825.0029,434
08 Oct 202125.3325.3325.3025.3224.9517,877
07 Oct 202125.3225.3325.3025.3024.9315,026
06 Oct 202125.3225.3225.2925.3224.9518,107
05 Oct 202125.3225.3325.3025.3024.9326,261
04 Oct 202125.3625.3825.3025.3124.9442,321
01 Oct 202125.3225.3625.3225.3324.9625,218
30 Sept 202125.3425.4025.2925.2924.9264,456
29 Sept 202125.3225.4125.3225.4025.0218,240
28 Sept 202125.4025.4025.3325.3524.9727,354
27 Sept 202125.3725.4125.3125.4125.0328,792
24 Sept 202125.3525.3725.3225.3224.9519,825
23 Sept 202125.4525.4725.3325.3524.9724,755
22 Sept 202125.3425.4725.3425.4525.0744,519
21 Sept 202125.3825.3825.3025.3324.9633,107
20 Sept 202125.4025.4225.3225.3524.9715,116
17 Sept 202125.4425.4525.4025.4025.0226,983
16 Sept 202125.3225.4425.3125.4425.0656,381
15 Sept 202125.3225.4025.3225.3224.9531,730
14 Sept 202125.3825.3825.3325.3624.9828,544
13 Sept 202125.3525.3925.3125.3324.9622,014
10 Sept 202125.3825.4225.3425.3925.0128,390
09 Sept 202125.3225.3825.3125.3724.9925,509
08 Sept 202125.3125.3825.3125.3424.9719,495
07 Sept 202125.3025.3625.3025.3424.9731,093
03 Sept 202125.3525.3825.3025.3124.9439,676
02 Sept 202125.3525.3825.3525.3724.9931,979
01 Sept 202125.3525.3525.3325.3524.9725,983
31 Aug 202125.3425.3525.3125.3524.9772,826
30 Aug 202125.3525.3625.3025.3024.9327,528
27 Aug 202125.2625.3525.2625.3524.9746,848
26 Aug 202125.2925.3325.2625.2624.8933,388
25 Aug 202125.2925.3225.2925.2924.9240,894
24 Aug 202125.3425.3425.2925.2924.9230,063
23 Aug 202125.2925.3425.2925.3224.9513,793
20 Aug 202125.2925.3425.2925.3424.9716,437
19 Aug 202125.2625.3325.2625.3324.9644,433
18 Aug 202125.3425.3425.2825.3324.9623,933
17 Aug 202125.3725.3725.2725.3024.9349,165
16 Aug 202125.3725.4025.2925.3224.9426,400
13 Aug 202125.3725.3725.2725.3624.9826,334
13 Aug 20210.375 Dividend
12 Aug 202125.6925.7325.6725.6724.9241,184
11 Aug 202125.6825.8125.6425.6724.9225,124
10 Aug 202125.7425.8125.6325.7925.0420,088
09 Aug 202125.8225.8525.7425.7424.9923,157
06 Aug 202125.8225.8925.7925.8925.1325,579
05 Aug 202125.7125.9025.7125.8125.0640,889
04 Aug 202125.7325.8125.7325.7825.0324,381
03 Aug 202125.7525.7525.6825.7525.0033,526
02 Aug 202125.7525.7525.6925.7324.9815,738
30 Jul 202125.6725.7425.6625.7024.9546,113
29 Jul 202125.6425.7325.6425.7324.9814,287
28 Jul 202125.6425.6825.6425.6724.9212,496
27 Jul 202125.6425.7025.6325.6824.9343,865
26 Jul 202125.6625.7025.6025.6424.8965,735
23 Jul 202125.7325.7425.6625.6824.9370,217
22 Jul 202125.7325.7325.6625.7124.9611,189
21 Jul 202125.7325.7425.6825.7424.9927,218
20 Jul 202125.6725.7425.6725.7024.9556,488
19 Jul 202125.6525.6625.6225.6324.8827,047
16 Jul 202125.6825.7325.6425.6524.9016,471
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...