UK Markets closed

Capital One Financial Corporation (COF-PJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.75-0.20 (-1.11%)
At close: 04:00PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202317.9817.9817.6017.7517.7584,681
23 Mar 202318.4918.5217.9517.9517.9561,052
22 Mar 202318.0718.7118.0018.3218.3279,551
21 Mar 202318.0318.1817.9418.0718.0763,501
20 Mar 202318.1018.3317.7517.8117.81104,951
17 Mar 202318.1618.4117.7118.1018.10145,367
16 Mar 202317.7018.7017.6018.2118.21170,682
15 Mar 202318.1318.3117.5517.8917.89182,001
14 Mar 202318.1819.0018.0918.5018.50158,087
13 Mar 202317.9618.5117.3217.6417.64307,111
10 Mar 202318.8719.2518.5018.7918.79145,296
09 Mar 202319.5119.5118.8518.9518.9591,051
08 Mar 202319.4019.5419.3819.4919.4959,963
07 Mar 202319.5319.5519.3419.4019.40109,206
06 Mar 202319.5819.6619.5419.5519.5565,045
03 Mar 202319.5019.5719.4119.4919.49120,189
02 Mar 202319.4219.4819.1019.3719.37205,586
01 Mar 202319.8319.8619.5619.5719.57159,833
28 Feb 202319.7919.8719.6319.7119.71188,365
27 Feb 202319.6919.8319.5619.8119.8172,017
24 Feb 202319.7719.7919.5019.5619.56138,467
23 Feb 202319.7219.9919.5819.9219.92119,972
22 Feb 202319.2419.8019.2119.6019.60183,375
21 Feb 202319.7119.7519.1519.2019.20140,401
17 Feb 202319.9519.9519.8119.8519.85120,129
16 Feb 202320.2320.2320.0020.0120.0139,453
15 Feb 202320.4120.4620.2520.3620.36103,562
14 Feb 202320.2520.4720.1520.4520.45125,467
13 Feb 202320.3320.3620.2020.3420.3470,348
10 Feb 202320.6220.6320.4520.5220.5284,307
09 Feb 202320.8620.8620.6020.6320.6373,183
08 Feb 202320.5420.7320.4620.7220.72121,305
07 Feb 202320.3920.6020.2820.5320.53138,234
06 Feb 202320.4220.5520.2120.4320.43106,304
03 Feb 202320.7020.8020.5320.5320.5390,833
02 Feb 202320.7620.9220.6620.9020.90139,859
01 Feb 202320.7620.7620.5320.6720.67153,123
31 Jan 202320.7520.8520.6220.8020.80202,356
30 Jan 202320.3220.7220.3220.6020.60134,117
27 Jan 202320.3520.6320.3520.3820.38102,306
26 Jan 202320.2220.5020.1620.4720.47127,800
25 Jan 202320.0020.2219.9920.1420.14136,096
24 Jan 202320.2520.3320.1120.1420.14153,454
23 Jan 202320.2920.5020.0720.2220.22150,846
20 Jan 202320.1020.2619.9320.2620.26108,595
19 Jan 202319.8820.1819.7620.0920.09109,942
18 Jan 202320.1120.4419.8619.8819.88117,653
17 Jan 202319.5419.9819.5419.9219.92121,556
13 Jan 202319.3019.6419.3019.4919.49113,224
12 Jan 202319.2319.5519.1519.3619.36151,048
11 Jan 202319.2519.2719.0919.1819.18117,694
10 Jan 202319.0919.2218.8619.2019.2097,499
09 Jan 202319.1419.4619.0119.0919.09279,511
06 Jan 202318.7519.2118.6319.1319.13170,183
05 Jan 202318.2218.6718.1418.6218.6297,710
04 Jan 202318.0018.3217.9318.3118.31126,716
03 Jan 202317.6217.8717.6217.8117.81112,082
30 Dec 202217.4317.6617.3617.4017.40421,965
29 Dec 202217.5317.6917.4217.4317.43422,529
28 Dec 202217.8417.9417.5017.5017.50386,139
27 Dec 202218.0518.1417.7517.8317.83250,080
23 Dec 202218.1518.3318.0918.1518.15193,442
22 Dec 202218.3818.4018.0718.1118.11478,097
21 Dec 202218.4518.5518.3518.3718.37295,977
20 Dec 202218.3618.4618.3118.3518.35301,123
19 Dec 202218.4618.5318.3618.4618.46186,229
16 Dec 202218.1218.6118.1118.5918.59244,057
15 Dec 202218.3318.4418.1918.1918.19188,604
14 Dec 202218.5018.5718.3718.3918.39175,215
13 Dec 202218.4818.6318.3818.5218.52445,704
12 Dec 202217.9918.1917.9518.1618.16214,095
09 Dec 202218.1718.2118.0018.0018.00148,260
08 Dec 202218.4518.5518.1818.1818.18123,151
07 Dec 202218.4518.5618.2518.4318.43194,065
06 Dec 202218.6618.8018.3318.4318.43160,475
05 Dec 202218.9718.9718.5918.7018.70149,899
02 Dec 202218.5819.0318.4219.0019.00126,559
01 Dec 202218.6918.7918.4218.6918.69265,424
30 Nov 202217.9818.4217.8718.3218.32248,821
29 Nov 202218.4918.4918.0518.0718.07116,403
28 Nov 202218.5818.6218.4118.5318.53112,186
25 Nov 202218.3918.6318.3218.6018.6069,908
23 Nov 202218.2618.4918.2518.4918.4991,404
22 Nov 202218.1118.2917.9818.2418.24250,376
21 Nov 202218.0918.1617.9618.0318.03147,681
18 Nov 202218.1618.1917.9218.0318.0377,478
17 Nov 202218.0018.1518.0018.0918.09155,100
16 Nov 202218.2718.3418.1618.1918.19170,149
15 Nov 202218.1418.4418.0918.2318.23282,451
14 Nov 202218.5018.5218.1918.2318.23184,870
11 Nov 202218.3518.6718.2418.5718.57107,788
10 Nov 202217.5418.3617.5418.2518.25431,179
09 Nov 202217.3017.4017.0617.2117.21265,580
08 Nov 202217.0917.3217.0417.2517.25209,994
07 Nov 202217.1117.1217.0117.0317.03262,222
04 Nov 202217.2417.2417.0117.0717.07210,856
03 Nov 202217.2517.3617.1017.1117.11291,484
02 Nov 202217.2617.5617.1517.4017.40158,602
01 Nov 202217.5817.7017.2817.3117.31236,825
31 Oct 202217.6717.7717.3617.4017.40240,858
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...