UK markets open in 7 hours 35 minutes

Capital One Financial Corporation (COF-PI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.76-0.03 (-0.15%)
At close: 03:58PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202419.7519.8619.6419.7619.7658,318
23 Apr 202419.5019.9219.5019.7919.7982,195
22 Apr 202419.2919.6019.2919.4619.4661,036
19 Apr 202419.2419.5419.2419.3219.3251,873
18 Apr 202419.3819.4819.2519.3019.3081,987
17 Apr 202419.4419.6219.2819.3819.3867,497
16 Apr 202419.2019.4719.1119.2619.2691,355
15 Apr 202419.5519.6519.2519.3119.31237,172
12 Apr 202419.6019.8319.6019.6319.6364,159
11 Apr 202419.7919.8419.4319.7319.7381,622
10 Apr 202420.1320.1419.5619.7819.7899,815
09 Apr 202420.4720.5020.3320.3320.3362,540
08 Apr 202420.4020.5320.2920.4420.4456,959
05 Apr 202420.3420.5820.2720.4420.4449,062
04 Apr 202420.3920.5720.3420.3620.36183,744
03 Apr 202420.1720.3420.1420.3020.30158,969
02 Apr 202420.3020.4520.0720.2620.26105,157
01 Apr 202420.5220.6320.2820.4820.48184,599
28 Mar 202421.0421.1020.3620.4620.46709,378
27 Mar 202420.7621.1420.6821.0521.05129,292
26 Mar 202420.8520.9620.7620.7620.76109,849
25 Mar 202420.8220.8820.7520.7920.7966,772
22 Mar 202420.9521.0120.7820.8620.8681,369
21 Mar 202420.8521.0420.7720.8520.85121,943
20 Mar 202420.6320.7920.6320.6920.69143,852
19 Mar 202420.4220.7120.4020.6520.6592,934
18 Mar 202420.4320.5620.3320.4220.4279,788
15 Mar 202420.3820.4920.2620.3520.3549,298
14 Mar 202420.5120.5820.3820.4220.42131,863
13 Mar 202420.6020.9020.5520.5620.5697,495
12 Mar 202420.5720.7220.3920.6020.60115,458
11 Mar 202420.5920.6920.5020.5020.5065,461
08 Mar 202420.7520.7820.5820.5920.59132,522
07 Mar 202420.7220.7820.5420.6220.62122,889
06 Mar 202420.6320.8120.5820.5820.58146,285
05 Mar 202420.5120.6120.4820.5520.55125,542
04 Mar 202420.4820.6620.4720.5020.50111,420
01 Mar 202420.5520.7920.3320.5020.50154,535
29 Feb 202419.9620.6219.8120.5620.56334,881
28 Feb 202420.0420.0419.7619.8419.84425,858
27 Feb 202420.1320.2419.9519.9719.97143,775
26 Feb 202420.1920.2220.0820.1520.1579,215
23 Feb 202420.2420.2920.1020.1020.10204,646
22 Feb 202420.1620.2320.0520.1220.12109,856
21 Feb 202420.2620.4519.9619.9919.99119,234
20 Feb 202419.8920.4419.6720.3120.31142,658
16 Feb 202419.7019.9019.5919.8519.85105,650
15 Feb 202419.7520.0219.7019.8319.8393,534
14 Feb 202419.7720.0919.6619.6919.69151,073
14 Feb 20240.3125 Dividend
13 Feb 202420.2120.3520.0520.0819.7764,303
12 Feb 202420.3820.4820.3620.4520.13127,123
09 Feb 202420.3920.4520.2420.4120.09175,868
08 Feb 202420.3120.5220.2220.3119.99131,462
07 Feb 202420.3420.6020.1320.4120.0991,165
06 Feb 202420.2220.4120.1620.3420.02200,731
05 Feb 202420.5020.5220.2520.3220.0075,538
02 Feb 202420.4520.6620.2720.6420.3282,303
01 Feb 202420.4520.7820.0720.7120.39133,807
31 Jan 202420.4920.6220.1520.3220.00158,847
30 Jan 202420.5020.6420.4020.5920.27100,859
29 Jan 202420.2820.4920.2820.4520.13207,714
26 Jan 202420.2320.3920.1420.2819.96141,447
25 Jan 202419.9020.3419.9020.2319.92130,887
24 Jan 202419.8719.9319.7719.8719.56150,121
23 Jan 202419.7719.8719.7419.7719.46128,021
22 Jan 202419.6319.8819.5419.8319.52109,378
19 Jan 202419.2619.6119.1219.5919.2980,790
18 Jan 202419.4719.5319.1619.2618.96105,991
17 Jan 202419.5019.6319.3519.4519.15115,601
16 Jan 202419.6219.8719.5319.6319.32219,639
12 Jan 202419.5219.6719.5119.6619.3579,070
11 Jan 202419.4019.5819.2119.4519.15130,314
10 Jan 202419.1519.4819.1519.4119.1198,547
09 Jan 202418.7519.2118.7119.1918.89119,630
08 Jan 202418.6518.8718.6218.8418.55112,461
05 Jan 202418.7418.8918.4818.6518.36159,118
04 Jan 202418.6418.8518.5218.7318.4499,272
03 Jan 202418.5618.7718.2018.6418.35133,403
02 Jan 202418.4418.7018.3318.6418.35145,602
29 Dec 202318.6118.6818.3118.4518.16256,710
28 Dec 202318.7018.8118.6318.6318.34174,355
27 Dec 202318.7218.8218.5718.7018.41167,698
26 Dec 202318.7118.8318.6518.6918.40112,107
22 Dec 202318.8518.8918.6518.6718.38173,219
21 Dec 202318.8619.0418.7018.7918.50150,122
20 Dec 202318.8419.0918.7018.8018.51180,484
19 Dec 202318.7719.0018.7718.8718.58197,054
18 Dec 202318.8519.0618.6818.7518.46212,195
15 Dec 202319.3019.3818.8918.9218.63256,781
14 Dec 202318.8619.5218.8019.2818.98248,830
13 Dec 202318.2518.7318.1318.6418.35292,869
12 Dec 202318.1318.3518.0618.2417.96151,128
11 Dec 202318.3918.5018.0918.2317.95231,406
08 Dec 202318.4618.5018.1618.4618.17156,765
07 Dec 202318.2918.6018.2918.5418.25190,260
06 Dec 202318.3518.4618.2318.3018.02187,762
05 Dec 202318.2218.4918.2218.2617.98277,164
04 Dec 202318.3418.5418.1018.2517.97163,267
01 Dec 202318.2918.5318.2718.4918.20377,565
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...