UK markets closed

Capital One Financial Corporation (COF-PK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.11-0.78 (-3.92%)
At close: 04:00PM EDT
19.21 +0.10 (+0.52%)
After hours: 05:55PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202419.9419.9419.0819.1119.11106,887
27 Mar 202419.6319.8919.5919.8919.894,671
26 Mar 202419.6719.7719.6119.6819.685,434
25 Mar 202419.8219.8219.6219.7619.763,164
22 Mar 202419.8919.8919.7619.8819.881,595
21 Mar 202419.7019.8219.7019.8219.825,363
20 Mar 202419.5319.7219.5319.6219.622,975
19 Mar 202419.4519.6619.4519.6219.626,961
18 Mar 202419.4019.4519.2819.4519.456,536
15 Mar 202419.4219.4919.2919.3119.312,603
14 Mar 202419.5919.5919.4219.4419.443,256
13 Mar 202419.7219.8219.6419.7019.709,233
12 Mar 202419.5919.7319.5619.7119.715,812
11 Mar 202419.6219.6919.5919.6519.651,437
08 Mar 202419.7219.7819.5519.6519.659,955
07 Mar 202419.6819.7719.6819.7219.7211,426
06 Mar 202419.6119.6819.5919.5919.5910,134
05 Mar 202419.5219.6519.3719.6119.6114,703
04 Mar 202419.5919.6819.5319.5519.554,110
01 Mar 202419.7519.7519.3219.6319.6326,722
29 Feb 202419.0919.8018.9519.8019.80103,661
28 Feb 202419.0419.1218.9119.0419.047,627
27 Feb 202419.0419.0818.9418.9418.947,486
26 Feb 202419.2519.2519.0719.0719.072,308
23 Feb 202419.0019.2019.0019.1819.188,367
22 Feb 202419.1019.2019.0119.0819.087,034
21 Feb 202419.2019.3718.9219.0019.0012,476
20 Feb 202418.8019.1218.6719.1219.1213,373
16 Feb 202418.9118.9118.6418.7018.703,638
15 Feb 202418.9018.9018.7418.7618.765,798
14 Feb 202418.8819.0018.6518.8218.823,755
14 Feb 20240.289063 Dividend
13 Feb 202419.1019.2219.0019.1618.8728,696
12 Feb 202419.2319.3319.1819.3119.026,116
09 Feb 202418.9819.0518.9419.0518.762,612
08 Feb 202418.9319.0718.9319.0418.754,959
07 Feb 202418.8319.1018.8319.0018.713,694
06 Feb 202419.0019.0018.7018.8318.5516,466
05 Feb 202419.0319.0518.9019.0518.764,125
02 Feb 202419.0519.2119.0119.1218.837,473
01 Feb 202418.8219.2718.7819.0618.7712,121
31 Jan 202419.1219.1518.7718.7818.506,391
30 Jan 202418.8619.2518.8619.2218.9319,025
29 Jan 202418.7918.9718.7918.8918.6112,218
26 Jan 202418.9118.9318.6618.6618.3833,557
25 Jan 202418.4918.7018.4918.7018.424,602
24 Jan 202418.3918.6618.3918.5318.2528,790
23 Jan 202418.4818.4818.2818.3318.067,573
22 Jan 202418.0718.4118.0718.4118.137,990
19 Jan 202417.8718.1217.8618.1217.854,895
18 Jan 202417.9918.0617.8617.8617.599,550
17 Jan 202418.0318.1418.0218.0417.772,948
16 Jan 202418.0618.0818.0118.0517.787,597
12 Jan 202418.0518.1818.0518.1517.883,393
11 Jan 202417.8018.1317.4818.0817.8120,814
10 Jan 202417.7218.0017.6717.8917.629,264
09 Jan 202417.4317.6817.4317.6517.3817,267
08 Jan 202417.1817.4017.1117.3917.1311,067
05 Jan 202417.2217.4417.0817.1816.9219,317
04 Jan 202417.2017.3117.2017.3117.059,288
03 Jan 202417.0717.3016.9617.2216.9616,050
02 Jan 202417.1517.3017.1417.2016.9420,913
29 Dec 202317.3017.4017.1517.1516.898,308
28 Dec 202317.6217.6217.2917.2917.0340,373
27 Dec 202317.5517.7417.5217.5317.2711,683
26 Dec 202317.6217.7017.4817.6717.4010,311
22 Dec 202317.6417.7617.5517.5817.3114,516
21 Dec 202317.7217.8517.5417.5617.3010,782
20 Dec 202317.6617.8917.4917.6817.4136,229
19 Dec 202317.7317.8117.5517.7817.5125,832
18 Dec 202317.9317.9317.5417.5817.3113,640
15 Dec 202318.1518.1517.7017.8717.6015,772
14 Dec 202317.5918.2417.5918.1717.9016,950
13 Dec 202317.3017.5616.9317.4517.1953,495
12 Dec 202317.1417.3217.0817.3017.047,426
11 Dec 202317.3617.3917.1017.1416.8817,852
08 Dec 202317.2517.4917.2517.4317.173,820
07 Dec 202317.6017.6317.4217.4217.163,959
06 Dec 202317.2417.6417.2417.2917.0329,381
05 Dec 202317.5017.7517.2017.2917.0316,897
04 Dec 202317.4618.3117.4617.5017.244,946
01 Dec 202317.3517.7817.3417.6317.3631,054
30 Nov 202317.1317.4017.0817.3417.0847,761
29 Nov 202317.2017.2817.0417.2617.0022,967
28 Nov 202316.9717.1216.7116.9516.6915,180
27 Nov 202316.9817.0516.7516.9016.656,188
24 Nov 202316.9516.9516.9516.9516.69440
22 Nov 202317.0817.0816.5916.9416.6816,016
21 Nov 202316.9717.1816.8617.0816.8217,953
20 Nov 202316.9617.0216.8316.9716.7110,404
17 Nov 202316.9017.0416.9016.9216.6610,074
16 Nov 202316.8316.9116.7716.8616.606,402
15 Nov 202316.6516.7416.5616.7416.495,401
15 Nov 20230.289063 Dividend
14 Nov 202316.7917.0516.7916.8416.3010,765
13 Nov 202316.4416.5716.3016.5516.028,426
10 Nov 202316.2816.4216.2816.3915.877,834
09 Nov 202316.3616.4016.1916.1915.6723,715
08 Nov 202316.6116.7916.4716.5316.0141,402
07 Nov 202316.6016.6016.4916.4915.963,642
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...