UK markets closed

Capital One Financial Corporation (COF-PJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.47+0.22 (+1.14%)
At close: 04:00PM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Nov 202317.4417.6817.3617.4217.1592,005
28 Nov 202317.4517.6017.3017.3617.0982,450
27 Nov 202317.2017.5217.1717.4717.2057,209
24 Nov 202317.2617.3217.1417.3017.0327,006
22 Nov 202317.4617.4617.0617.2616.9992,351
21 Nov 202317.4517.5817.3117.4717.2090,400
20 Nov 202317.5317.6517.4217.5217.2564,930
17 Nov 202317.6017.6917.5017.5917.32104,607
16 Nov 202317.3717.5517.3717.5017.2380,359
15 Nov 202317.4517.4717.2617.4017.13104,522
15 Nov 20230.3 Dividend
14 Nov 202317.6917.8817.5417.6417.0762,716
13 Nov 202316.9617.3316.8217.2916.7348,010
10 Nov 202316.8817.0816.8017.0516.5070,434
09 Nov 202317.0617.2216.7216.7216.1890,217
08 Nov 202317.2817.3017.0817.0916.5456,252
07 Nov 202317.2817.2917.0917.1816.6363,554
06 Nov 202317.2717.3917.1617.2816.7255,645
03 Nov 202317.1917.4817.0417.2716.71121,990
02 Nov 202316.3817.0716.3817.0716.52131,884
01 Nov 202315.7616.2215.7416.2215.70106,368
31 Oct 202315.7715.7915.6015.7315.22107,244
30 Oct 202315.7515.8815.6315.7015.19127,288
27 Oct 202315.8516.0515.6715.6715.17106,441
26 Oct 202315.9716.0515.6315.6915.1992,225
25 Oct 202316.1316.1315.8615.8615.3585,280
24 Oct 202315.6116.2215.6116.2215.70169,413
23 Oct 202315.2315.6215.2115.5215.02115,970
20 Oct 202315.6115.6115.0515.3814.89171,516
19 Oct 202315.8015.9415.3515.5415.04160,764
18 Oct 202316.0816.1515.7415.8115.30138,762
17 Oct 202316.2116.3516.0816.1415.62112,619
16 Oct 202316.3316.4716.1816.3715.84114,927
13 Oct 202316.6216.7116.2716.2715.75141,275
12 Oct 202316.9216.9716.4216.5115.98138,262
11 Oct 202317.2617.3416.8816.9116.37130,619
10 Oct 202316.9817.3016.9317.1716.6285,990
09 Oct 202316.8917.0616.8317.0616.5166,135
06 Oct 202316.7717.1116.7516.9216.38103,726
05 Oct 202317.0917.1516.9116.9816.4383,089
04 Oct 202317.1517.2716.9517.0916.5479,787
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...