Capital One Financial Corporation (COF-PK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:12PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18.30 | 18.63 | 18.30 | 18.54 | 18.54 | 2,811 |
| 25 Apr 2024 | 18.49 | 18.49 | 18.15 | 18.34 | 18.34 | 3,407 |
| 24 Apr 2024 | 18.62 | 18.67 | 18.50 | 18.67 | 18.67 | 2,647 |
| 23 Apr 2024 | 18.19 | 18.65 | 18.19 | 18.65 | 18.65 | 5,745 |
| 22 Apr 2024 | 18.21 | 18.34 | 18.21 | 18.30 | 18.30 | 4,567 |
| 19 Apr 2024 | 18.20 | 18.21 | 18.10 | 18.14 | 18.14 | 2,016 |
| 18 Apr 2024 | 18.24 | 18.24 | 18.07 | 18.07 | 18.07 | 4,104 |
| 17 Apr 2024 | 18.19 | 18.25 | 18.15 | 18.25 | 18.25 | 1,907 |
| 16 Apr 2024 | 17.93 | 18.20 | 17.91 | 18.11 | 18.11 | 6,315 |
| 15 Apr 2024 | 18.33 | 18.33 | 17.79 | 18.03 | 18.03 | 8,331 |
| 12 Apr 2024 | 18.37 | 18.49 | 18.37 | 18.40 | 18.40 | 2,652 |
| 11 Apr 2024 | 18.56 | 18.56 | 18.33 | 18.38 | 18.38 | 7,158 |
| 10 Apr 2024 | 19.00 | 19.00 | 18.49 | 18.55 | 18.55 | 10,571 |
| 09 Apr 2024 | 19.10 | 19.21 | 19.05 | 19.20 | 19.20 | 7,248 |
| 08 Apr 2024 | 19.14 | 19.14 | 19.10 | 19.13 | 19.13 | 3,924 |
| 05 Apr 2024 | 18.95 | 19.17 | 18.95 | 19.08 | 19.08 | 6,731 |
| 04 Apr 2024 | 19.09 | 19.21 | 19.09 | 19.10 | 19.10 | 5,979 |
| 03 Apr 2024 | 18.86 | 19.02 | 18.86 | 19.02 | 19.02 | 8,227 |
| 02 Apr 2024 | 19.03 | 19.14 | 18.90 | 18.90 | 18.90 | 15,802 |
| 01 Apr 2024 | 19.25 | 19.44 | 19.01 | 19.17 | 19.17 | 24,427 |
| 28 Mar 2024 | 19.94 | 19.94 | 19.08 | 19.11 | 19.11 | 108,187 |
| 27 Mar 2024 | 19.63 | 19.89 | 19.59 | 19.89 | 19.89 | 4,671 |
| 26 Mar 2024 | 19.67 | 19.77 | 19.61 | 19.68 | 19.68 | 5,434 |
| 25 Mar 2024 | 19.82 | 19.82 | 19.62 | 19.76 | 19.76 | 3,164 |
| 22 Mar 2024 | 19.89 | 19.89 | 19.76 | 19.88 | 19.88 | 1,595 |
| 21 Mar 2024 | 19.70 | 19.82 | 19.70 | 19.82 | 19.82 | 5,363 |
| 20 Mar 2024 | 19.53 | 19.72 | 19.53 | 19.62 | 19.62 | 2,975 |
| 19 Mar 2024 | 19.45 | 19.66 | 19.45 | 19.62 | 19.62 | 6,961 |
| 18 Mar 2024 | 19.40 | 19.45 | 19.28 | 19.45 | 19.45 | 6,536 |
| 15 Mar 2024 | 19.42 | 19.49 | 19.29 | 19.31 | 19.31 | 2,603 |
| 14 Mar 2024 | 19.59 | 19.59 | 19.42 | 19.44 | 19.44 | 3,256 |
| 13 Mar 2024 | 19.72 | 19.82 | 19.64 | 19.70 | 19.70 | 9,233 |
| 12 Mar 2024 | 19.59 | 19.73 | 19.56 | 19.71 | 19.71 | 5,812 |
| 11 Mar 2024 | 19.62 | 19.69 | 19.59 | 19.65 | 19.65 | 1,437 |
| 08 Mar 2024 | 19.72 | 19.78 | 19.55 | 19.65 | 19.65 | 9,955 |
| 07 Mar 2024 | 19.68 | 19.77 | 19.68 | 19.72 | 19.72 | 11,426 |
| 06 Mar 2024 | 19.61 | 19.68 | 19.59 | 19.59 | 19.59 | 10,134 |
| 05 Mar 2024 | 19.52 | 19.65 | 19.37 | 19.61 | 19.61 | 14,703 |
| 04 Mar 2024 | 19.59 | 19.68 | 19.53 | 19.55 | 19.55 | 4,110 |
| 01 Mar 2024 | 19.75 | 19.75 | 19.32 | 19.63 | 19.63 | 26,722 |
| 29 Feb 2024 | 19.09 | 19.80 | 18.95 | 19.80 | 19.80 | 103,661 |
| 28 Feb 2024 | 19.04 | 19.12 | 18.91 | 19.04 | 19.04 | 7,627 |
| 27 Feb 2024 | 19.04 | 19.08 | 18.94 | 18.94 | 18.94 | 7,486 |
| 26 Feb 2024 | 19.25 | 19.25 | 19.07 | 19.07 | 19.07 | 2,308 |
| 23 Feb 2024 | 19.00 | 19.20 | 19.00 | 19.18 | 19.18 | 8,367 |
| 22 Feb 2024 | 19.10 | 19.20 | 19.01 | 19.08 | 19.08 | 7,034 |
| 21 Feb 2024 | 19.20 | 19.37 | 18.92 | 19.00 | 19.00 | 12,476 |
| 20 Feb 2024 | 18.80 | 19.12 | 18.67 | 19.12 | 19.12 | 13,373 |
| 16 Feb 2024 | 18.91 | 18.91 | 18.64 | 18.70 | 18.70 | 3,638 |
| 15 Feb 2024 | 18.90 | 18.90 | 18.74 | 18.76 | 18.76 | 5,798 |
| 14 Feb 2024 | 18.88 | 19.00 | 18.65 | 18.82 | 18.82 | 3,755 |
| 14 Feb 2024 | 0.289063 Dividend | |||||
| 13 Feb 2024 | 19.10 | 19.22 | 19.00 | 19.16 | 18.87 | 28,696 |
| 12 Feb 2024 | 19.23 | 19.33 | 19.18 | 19.31 | 19.02 | 6,116 |
| 09 Feb 2024 | 18.98 | 19.05 | 18.94 | 19.05 | 18.76 | 2,612 |
| 08 Feb 2024 | 18.93 | 19.07 | 18.93 | 19.04 | 18.75 | 4,959 |
| 07 Feb 2024 | 18.83 | 19.10 | 18.83 | 19.00 | 18.71 | 3,694 |
| 06 Feb 2024 | 19.00 | 19.00 | 18.70 | 18.83 | 18.55 | 16,466 |
| 05 Feb 2024 | 19.03 | 19.05 | 18.90 | 19.05 | 18.76 | 4,125 |
| 02 Feb 2024 | 19.05 | 19.21 | 19.01 | 19.12 | 18.83 | 7,473 |
| 01 Feb 2024 | 18.82 | 19.27 | 18.78 | 19.06 | 18.77 | 12,121 |
| 31 Jan 2024 | 19.12 | 19.15 | 18.77 | 18.78 | 18.50 | 6,391 |
| 30 Jan 2024 | 18.86 | 19.25 | 18.86 | 19.22 | 18.93 | 19,025 |
| 29 Jan 2024 | 18.79 | 18.97 | 18.79 | 18.89 | 18.61 | 12,218 |
| 26 Jan 2024 | 18.91 | 18.93 | 18.66 | 18.66 | 18.38 | 33,557 |
| 25 Jan 2024 | 18.49 | 18.70 | 18.49 | 18.70 | 18.42 | 4,602 |
| 24 Jan 2024 | 18.39 | 18.66 | 18.39 | 18.53 | 18.25 | 28,790 |
| 23 Jan 2024 | 18.48 | 18.48 | 18.28 | 18.33 | 18.06 | 7,573 |
| 22 Jan 2024 | 18.07 | 18.41 | 18.07 | 18.41 | 18.13 | 7,990 |
| 19 Jan 2024 | 17.87 | 18.12 | 17.86 | 18.12 | 17.85 | 4,895 |
| 18 Jan 2024 | 17.99 | 18.06 | 17.86 | 17.86 | 17.59 | 9,550 |
| 17 Jan 2024 | 18.03 | 18.14 | 18.02 | 18.04 | 17.77 | 2,948 |
| 16 Jan 2024 | 18.06 | 18.08 | 18.01 | 18.05 | 17.78 | 7,597 |
| 12 Jan 2024 | 18.05 | 18.18 | 18.05 | 18.15 | 17.88 | 3,393 |
| 11 Jan 2024 | 17.80 | 18.13 | 17.48 | 18.08 | 17.81 | 20,814 |
| 10 Jan 2024 | 17.72 | 18.00 | 17.67 | 17.89 | 17.62 | 9,264 |
| 09 Jan 2024 | 17.43 | 17.68 | 17.43 | 17.65 | 17.38 | 17,267 |
| 08 Jan 2024 | 17.18 | 17.40 | 17.11 | 17.39 | 17.13 | 11,067 |
| 05 Jan 2024 | 17.22 | 17.44 | 17.08 | 17.18 | 16.92 | 19,317 |
| 04 Jan 2024 | 17.20 | 17.31 | 17.20 | 17.31 | 17.05 | 9,288 |
| 03 Jan 2024 | 17.07 | 17.30 | 16.96 | 17.22 | 16.96 | 16,050 |
| 02 Jan 2024 | 17.15 | 17.30 | 17.14 | 17.20 | 16.94 | 20,913 |
| 29 Dec 2023 | 17.30 | 17.40 | 17.15 | 17.15 | 16.89 | 8,308 |
| 28 Dec 2023 | 17.62 | 17.62 | 17.29 | 17.29 | 17.03 | 40,373 |
| 27 Dec 2023 | 17.55 | 17.74 | 17.52 | 17.53 | 17.27 | 11,683 |
| 26 Dec 2023 | 17.62 | 17.70 | 17.48 | 17.67 | 17.40 | 10,311 |
| 22 Dec 2023 | 17.64 | 17.76 | 17.55 | 17.58 | 17.31 | 14,516 |
| 21 Dec 2023 | 17.72 | 17.85 | 17.54 | 17.56 | 17.30 | 10,782 |
| 20 Dec 2023 | 17.66 | 17.89 | 17.49 | 17.68 | 17.41 | 36,229 |
| 19 Dec 2023 | 17.73 | 17.81 | 17.55 | 17.78 | 17.51 | 25,832 |
| 18 Dec 2023 | 17.93 | 17.93 | 17.54 | 17.58 | 17.31 | 13,640 |
| 15 Dec 2023 | 18.15 | 18.15 | 17.70 | 17.87 | 17.60 | 15,772 |
| 14 Dec 2023 | 17.59 | 18.24 | 17.59 | 18.17 | 17.90 | 16,950 |
| 13 Dec 2023 | 17.30 | 17.56 | 16.93 | 17.45 | 17.19 | 53,495 |
| 12 Dec 2023 | 17.14 | 17.32 | 17.08 | 17.30 | 17.04 | 7,426 |
| 11 Dec 2023 | 17.36 | 17.39 | 17.10 | 17.14 | 16.88 | 17,852 |
| 08 Dec 2023 | 17.25 | 17.49 | 17.25 | 17.43 | 17.17 | 3,820 |
| 07 Dec 2023 | 17.60 | 17.63 | 17.42 | 17.42 | 17.16 | 3,959 |
| 06 Dec 2023 | 17.24 | 17.64 | 17.24 | 17.29 | 17.03 | 29,381 |
| 05 Dec 2023 | 17.50 | 17.75 | 17.20 | 17.29 | 17.03 | 16,897 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.