UK markets close in 2 hours 10 minutes

Capital One Financial Corporation (COF-PJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.43-0.27 (-1.44%)
At close: 04:00PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Nov 20220.3 Dividend
14 Nov 202218.5018.5218.1918.2317.93184,870
11 Nov 202218.3518.6718.2418.5718.26107,788
10 Nov 202217.5418.3617.5418.2517.95431,179
09 Nov 202217.3017.4017.0617.2116.93265,580
08 Nov 202217.0917.3217.0417.2516.97209,994
07 Nov 202217.1117.1217.0117.0316.75262,222
04 Nov 202217.2417.2417.0117.0716.79210,856
03 Nov 202217.2517.3617.1017.1116.83291,484
02 Nov 202217.2617.5617.1517.4017.11158,602
01 Nov 202217.5817.7017.2817.3117.03236,825
31 Oct 202217.6717.7717.3617.4017.11240,858
28 Oct 202217.6217.7717.5817.7017.4168,320
27 Oct 202217.7317.8117.6217.6517.3680,594
26 Oct 202217.5417.8717.4417.6617.37123,512
25 Oct 202217.3917.5717.3417.5217.23233,646
24 Oct 202217.3017.4017.1717.2516.97100,345
21 Oct 202217.1517.3817.0717.3017.02308,098
20 Oct 202217.4317.5017.1517.2716.99128,176
19 Oct 202217.6017.6017.3817.5817.29145,389
18 Oct 202217.7917.8717.5717.6917.40103,206
17 Oct 202217.8618.0117.6017.7417.45117,796
14 Oct 202217.8517.9717.6717.7017.41118,550
13 Oct 202217.6117.9817.5017.7917.50149,926
12 Oct 202217.8918.0017.8217.8717.58100,995
11 Oct 202218.1318.1317.8517.9917.69106,927
10 Oct 202218.2418.3018.0618.1217.82114,789
07 Oct 202218.3018.3618.2318.3618.0688,474
06 Oct 202218.7418.7418.4118.5418.23186,654
05 Oct 202218.6718.8118.6018.7018.3988,096
04 Oct 202218.7919.0818.7618.8718.56227,228
03 Oct 202218.5418.7518.4818.6118.3097,275
30 Sept 202218.4418.5418.2418.3918.09349,991
29 Sept 202218.2218.4018.0118.3318.03127,832
28 Sept 202218.1618.4918.0618.4318.13126,499
27 Sept 202218.1618.1917.9618.0617.76155,472
26 Sept 202218.1018.2318.0018.0717.77141,050
23 Sept 202218.1918.2318.0818.2017.90123,222
22 Sept 202218.4218.4218.0218.3118.01210,320
21 Sept 202218.5518.6318.3818.5318.23190,930
20 Sept 202218.5618.5618.3618.4618.16298,823
19 Sept 202218.8318.9018.6518.6918.38215,055
16 Sept 202218.7018.9218.6818.9118.60108,489
15 Sept 202218.9119.0018.8018.9018.5994,088
14 Sept 202219.0119.0918.9319.0118.70117,589
13 Sept 202218.9519.0718.8818.9718.66158,643
12 Sept 202219.1719.3119.1719.2918.97161,072
09 Sept 202219.0219.2318.9919.1418.8357,721
08 Sept 202218.8019.2318.8018.9418.63205,344
07 Sept 202218.7119.0618.7118.9618.65144,017
06 Sept 202219.1019.1518.5818.7018.39105,492
02 Sept 202219.1019.1818.9619.0718.76242,928
01 Sept 202219.1619.1618.8219.0018.69155,277
31 Aug 202219.5419.6219.1019.2318.91166,940
30 Aug 202219.8120.0519.4019.5119.1992,999
29 Aug 202219.8119.9019.6419.7019.3885,068
26 Aug 202220.1920.2519.8619.9619.6379,090
25 Aug 202219.9920.2019.8220.1319.8067,085
24 Aug 202219.7520.1719.3619.8519.52107,649
23 Aug 202220.0620.4019.1019.6519.33210,132
22 Aug 202220.2420.2820.0520.1019.7772,823
19 Aug 202220.5020.5020.1520.4720.13104,252
18 Aug 202220.8820.9320.6120.8020.4677,235
17 Aug 202221.3021.3920.7720.9320.59209,945
16 Aug 202221.5221.7121.3321.4721.12116,978
16 Aug 20220.3 Dividend
15 Aug 202221.8521.9921.7521.8421.19129,723
12 Aug 202221.8321.8821.7021.8821.2268,147
11 Aug 202221.9922.0021.7021.8021.1575,119
10 Aug 202221.8021.9721.7921.8721.21106,644
09 Aug 202221.6521.6721.4521.6721.0278,969
08 Aug 202221.8021.8121.6021.7421.0998,857
05 Aug 202221.7421.8021.5121.7221.07102,357
04 Aug 202221.8921.9821.6721.9021.24118,231
03 Aug 202221.6821.9521.5421.8821.22148,824
02 Aug 202221.2021.8721.1321.5920.94293,717
01 Aug 202220.8221.2120.8221.2120.57124,966
29 Jul 202220.6820.8820.6420.8220.20349,882
28 Jul 202220.7820.8320.5520.6420.02341,722
27 Jul 202220.6220.7620.6020.6920.07117,452
26 Jul 202220.5920.6820.5120.6119.9958,516
25 Jul 202220.5720.6720.4820.5819.9674,984
22 Jul 202220.6020.7020.4920.6119.9985,131
21 Jul 202220.4920.5320.3020.4819.87141,960
20 Jul 202220.3820.5020.2620.4519.8447,403
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...