UK markets closed

Capital One Financial Corporation (COF-PJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.04+0.07 (+0.37%)
At close: 04:00PM EDT
19.18 +0.14 (+0.74%)
After hours: 05:16PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202419.0519.1318.9319.0419.0478,618
25 Jul 202419.0019.1218.9418.9718.9761,702
24 Jul 202419.0719.1518.8618.9118.9169,443
23 Jul 202419.3719.4519.1219.1819.1869,782
22 Jul 202419.5019.5319.2619.3919.3980,567
19 Jul 202419.3519.4519.2619.4519.4548,583
18 Jul 202419.3219.4919.2419.4219.4272,316
17 Jul 202419.3719.4219.2819.3419.3454,490
16 Jul 202419.4519.5519.3119.4119.4197,826
15 Jul 202419.4919.5019.3919.4619.4670,687
12 Jul 202419.3919.5619.3219.5219.5260,950
11 Jul 202419.1419.3919.1119.3919.3965,898
10 Jul 202418.9419.0618.8519.0619.0657,277
09 Jul 202419.0419.0418.8318.8518.8558,479
08 Jul 202419.1819.2018.9619.0119.0150,279
05 Jul 202419.1919.1919.0619.1419.1445,885
03 Jul 202418.8819.1518.7719.1219.1229,188
02 Jul 202418.6718.8218.6218.8218.8254,754
01 Jul 202418.7518.9018.6018.6618.6689,915
28 Jun 202419.1519.2118.8118.8118.81106,945
27 Jun 202419.1319.1919.1019.1619.1672,965
26 Jun 202419.0819.2319.0519.1919.1987,623
25 Jun 202419.1819.2019.0619.2019.2050,706
24 Jun 202419.1119.2319.0619.1519.1584,312
21 Jun 202419.0219.2318.9919.1619.1672,382
20 Jun 202419.1319.1519.0019.1019.1058,668
18 Jun 202418.8619.1818.8319.1819.1864,256
17 Jun 202418.7318.8718.6918.8418.8460,766
14 Jun 202418.7518.8818.7518.8518.8535,937
13 Jun 202418.8718.8918.6318.8418.8465,561
12 Jun 202418.9219.1218.7518.7818.7872,954
11 Jun 202418.8018.9518.6118.6918.6960,515
10 Jun 202418.9318.9818.7718.9018.9043,058
07 Jun 202418.8818.9618.8218.9218.9238,623
06 Jun 202418.8219.0118.8119.0119.0152,022
05 Jun 202419.1419.1418.8218.8218.8252,639
04 Jun 202419.0219.1419.0219.0719.07106,311
03 Jun 202419.1019.1918.8819.0119.01125,166
31 May 202418.4418.9318.4418.9318.93259,817
30 May 202418.1318.4418.1018.3718.3754,393
29 May 202418.2218.2218.0018.1118.11113,726
28 May 202418.5818.6418.2618.3618.3641,169
24 May 202418.3818.5818.3218.4818.48112,001
23 May 202418.5518.5618.1618.3918.39160,206
22 May 202418.5518.6818.4618.5518.5569,559
21 May 202418.8018.8018.5618.6318.6378,558
20 May 202418.5918.7518.5018.7318.73118,703
17 May 202418.6818.7518.5818.6818.6884,128
16 May 202418.9319.0018.7218.8018.8089,024
16 May 20240.3 Dividend
15 May 202419.0919.2819.0719.2818.9868,824
14 May 202419.0019.0918.9118.9318.6453,698
13 May 202418.9719.0318.9119.0018.7056,054
10 May 202418.8518.9218.6818.8818.5952,815
09 May 202418.7818.8918.7018.8518.5689,450
08 May 202418.9219.0718.7118.7618.4794,808
07 May 202419.1019.1918.9719.0618.7677,093
06 May 202418.9219.1218.9019.0618.7666,716
03 May 202418.9919.0718.7818.9418.65107,637
02 May 202418.6918.7618.5318.7518.46112,758
01 May 202418.4518.6918.3618.6818.39150,724
30 Apr 202418.7118.8618.2918.3618.07132,056
29 Apr 202418.8018.8618.6018.7918.5047,285
26 Apr 202418.6518.8218.5918.6818.3950,758
25 Apr 202418.7518.7518.3018.6518.3644,591
24 Apr 202418.8518.9218.6618.8918.6046,040
23 Apr 202418.6018.9018.5218.9018.6155,358
22 Apr 202418.3518.5218.3518.5018.2156,086
19 Apr 202418.3518.4518.2818.3718.0877,122
18 Apr 202418.4118.4918.3118.3618.0758,044
17 Apr 202418.4018.5618.3318.4518.1651,345
16 Apr 202418.1518.4018.0718.2918.0187,346
15 Apr 202418.5318.5418.1418.2117.93192,798
12 Apr 202418.8018.8018.4918.5218.2358,046
11 Apr 202418.8018.8018.3718.7218.4396,646
10 Apr 202419.2019.2018.6018.8018.5198,379
09 Apr 202419.3919.5219.2919.4019.1041,393
08 Apr 202419.3719.4419.2719.4019.1084,010
05 Apr 202419.2819.4019.1619.3619.0664,552
04 Apr 202419.3119.4919.2819.3219.0272,658
03 Apr 202419.1319.2619.0819.2418.9498,176
02 Apr 202419.2819.3519.1319.2218.9280,477
01 Apr 202419.4819.6319.3319.4619.16140,205
28 Mar 202419.9719.9719.4119.4619.16309,227
27 Mar 202419.7719.9719.6319.9219.61167,861
26 Mar 202419.8319.9019.6319.7819.47109,325
25 Mar 202419.7619.8819.6919.7819.4737,758
22 Mar 202419.9219.9619.7619.8519.5456,223
21 Mar 202419.8219.9519.7819.8319.52168,006
20 Mar 202419.8019.8319.5919.6919.38135,443
19 Mar 202419.5119.7419.4719.7219.4173,147
18 Mar 202419.4319.5619.3519.5219.2260,801
15 Mar 202419.5119.6919.3019.4419.1458,705
14 Mar 202419.7119.7419.4519.5819.2892,119
13 Mar 202419.7819.9319.7119.7219.41113,256
12 Mar 202419.7119.8019.5819.8019.4990,520
11 Mar 202419.7019.7519.6119.7119.4081,782
08 Mar 202419.7219.7519.6119.7019.3968,892
07 Mar 202419.7219.7719.5619.7219.41124,175
06 Mar 202419.6519.7719.5619.6719.36134,980
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...