UK markets open in 2 hours 50 minutes

Capital One Financial Corporation (COF-PJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.90+0.40 (+2.16%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202418.6018.9018.5218.9018.9055,358
22 Apr 202418.3518.5218.3518.5018.5056,086
19 Apr 202418.3518.4518.2818.3718.3777,122
18 Apr 202418.4118.4918.3118.3618.3658,044
17 Apr 202418.4018.5618.3318.4518.4551,345
16 Apr 202418.1518.4018.0718.2918.2987,346
15 Apr 202418.5318.5418.1418.2118.21192,798
12 Apr 202418.8018.8018.4918.5218.5258,046
11 Apr 202418.8018.8018.3718.7218.7296,646
10 Apr 202419.2019.2018.6018.8018.8098,379
09 Apr 202419.3919.5219.2919.4019.4041,393
08 Apr 202419.3719.4419.2719.4019.4084,010
05 Apr 202419.2819.4019.1619.3619.3664,552
04 Apr 202419.3119.4919.2819.3219.3272,658
03 Apr 202419.1319.2619.0819.2419.2498,176
02 Apr 202419.2819.3519.1319.2219.2280,477
01 Apr 202419.4819.6319.3319.4619.46140,205
28 Mar 202419.9719.9719.4119.4619.46309,227
27 Mar 202419.7719.9719.6319.9219.92167,861
26 Mar 202419.8319.9019.6319.7819.78109,325
25 Mar 202419.7619.8819.6919.7819.7837,758
22 Mar 202419.9219.9619.7619.8519.8556,223
21 Mar 202419.8219.9519.7819.8319.83168,006
20 Mar 202419.8019.8319.5919.6919.69135,443
19 Mar 202419.5119.7419.4719.7219.7273,147
18 Mar 202419.4319.5619.3519.5219.5260,801
15 Mar 202419.5119.6919.3019.4419.4458,705
14 Mar 202419.7119.7419.4519.5819.5892,119
13 Mar 202419.7819.9319.7119.7219.72113,256
12 Mar 202419.7119.8019.5819.8019.8090,520
11 Mar 202419.7019.7519.6119.7119.7181,782
08 Mar 202419.7219.7519.6119.7019.7068,892
07 Mar 202419.7219.7719.5619.7219.72124,175
06 Mar 202419.6519.7719.5619.6719.67134,980
05 Mar 202419.7319.7319.5419.6319.63134,851
04 Mar 202419.6319.7819.6319.6919.6956,464
01 Mar 202419.8320.0719.5819.7119.71137,634
29 Feb 202419.3319.8819.1719.8419.84292,365
28 Feb 202419.2819.4219.0519.2319.2383,396
27 Feb 202419.4419.5519.2519.3519.3553,461
26 Feb 202419.4819.5419.3319.5419.5468,528
23 Feb 202419.3319.4719.2319.4719.4799,872
22 Feb 202419.2519.3619.1719.2519.2566,405
21 Feb 202419.4719.4819.0919.1519.15128,074
20 Feb 202419.0819.5419.0819.3819.38111,516
16 Feb 202418.9719.0918.8319.0919.0963,674
15 Feb 202419.0519.2218.9519.0619.0699,116
14 Feb 202419.2319.3218.9619.0319.03181,213
14 Feb 20240.3 Dividend
13 Feb 202419.4619.6619.3519.4519.1556,398
12 Feb 202419.7119.8019.6419.7919.4856,513
09 Feb 202419.5019.7419.4419.6619.3667,980
08 Feb 202419.4119.5019.3119.5019.2047,180
07 Feb 202419.4619.5719.2419.4719.1768,986
06 Feb 202419.4319.5219.1119.4019.1089,248
05 Feb 202419.6019.6019.4119.4619.16173,472
02 Feb 202419.5119.7419.5119.7019.4096,988
01 Feb 202419.5119.7919.1519.7719.4773,408
31 Jan 202419.5219.7519.2819.3919.09135,629
30 Jan 202419.5719.7719.4719.7519.45105,480
29 Jan 202419.4219.6019.4119.5519.2577,215
26 Jan 202419.3419.4419.2819.4019.10119,438
25 Jan 202418.9619.3918.9219.3719.0794,046
24 Jan 202418.8818.9318.8218.9218.6349,061
23 Jan 202418.8418.9318.7718.8118.5252,468
22 Jan 202418.6218.9018.6218.9018.6168,221
19 Jan 202418.3918.5918.1818.5918.30131,312
18 Jan 202418.5218.5618.2218.3518.07120,090
17 Jan 202418.5218.6218.4218.5218.2397,005
16 Jan 202418.6518.7418.5218.5718.2895,148
12 Jan 202418.6118.7318.5418.7018.4168,928
11 Jan 202418.3718.6118.2418.5418.25168,766
10 Jan 202418.2018.4518.1518.4218.1493,260
09 Jan 202417.7318.1417.6818.1317.85102,712
08 Jan 202417.6917.8417.6217.8017.53132,490
05 Jan 202417.7517.9017.5217.6617.39162,103
04 Jan 202417.6317.8317.6017.7517.4869,283
03 Jan 202417.6517.8117.3417.7017.43190,041
02 Jan 202417.6417.8217.5417.7617.4983,606
29 Dec 202317.7817.8817.5917.6417.37213,325
28 Dec 202317.8517.9617.8017.8217.55178,033
27 Dec 202317.9017.9517.8117.8517.57164,130
26 Dec 202317.8218.0017.7817.8917.61133,813
22 Dec 202317.9417.9417.7517.8417.56126,420
21 Dec 202317.9918.1217.7517.8517.57160,013
20 Dec 202318.0318.1817.8017.8417.56183,935
19 Dec 202317.9518.1517.9217.9417.66188,221
18 Dec 202318.1418.2917.8517.8617.58117,395
15 Dec 202318.5218.6518.0918.1817.90162,676
14 Dec 202318.0618.7118.0618.5518.26211,344
13 Dec 202317.7217.9817.5617.9017.62125,223
12 Dec 202317.6417.7817.5417.6017.3379,234
11 Dec 202317.8317.8317.5417.6517.3889,186
08 Dec 202317.8817.9417.6217.8617.5894,313
07 Dec 202317.8318.0317.8117.9517.67109,493
06 Dec 202317.9017.9417.7117.7117.4475,102
05 Dec 202317.8318.0117.7317.7817.51100,759
04 Dec 202317.9218.0717.6817.7717.50101,811
01 Dec 202317.8018.0717.6917.9917.71127,283
30 Nov 202317.3617.9517.3617.6517.38279,237
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...