UK markets closed

Capital One Financial Corporation (COF-PL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.18+0.27 (+1.60%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202417.0017.2516.8717.1817.1850,577
30 Apr 202417.2017.2016.8216.9116.9122,585
29 Apr 202417.1717.2917.1117.2917.2912,540
26 Apr 202417.2617.3717.0917.0917.0924,575
25 Apr 202417.1317.1616.9117.0417.0438,811
24 Apr 202417.2617.3917.0917.3417.3421,412
23 Apr 202417.0617.3616.9817.2817.2871,119
22 Apr 202417.0317.0316.8217.0117.01125,680
19 Apr 202416.9517.0016.7916.9816.9832,648
18 Apr 202416.9316.9616.8016.8516.8531,129
17 Apr 202416.9517.1216.7616.9616.9671,841
16 Apr 202416.7416.9916.6216.7616.7648,460
15 Apr 202417.2517.2516.6416.7816.7872,903
12 Apr 202417.1417.2817.1217.1917.1927,824
11 Apr 202417.5017.5017.0017.1317.1347,514
10 Apr 202417.7017.8517.1417.3317.3353,998
09 Apr 202418.0518.1117.9418.0018.0029,228
08 Apr 202417.8418.0217.8418.0218.0232,898
05 Apr 202417.7417.9517.7117.8717.8737,135
04 Apr 202417.8517.9417.7517.7717.7742,255
03 Apr 202417.8517.9417.7517.7717.7752,352
02 Apr 202418.0918.1117.8517.9017.9029,519
01 Apr 202418.2718.3118.0518.2418.2454,148
28 Mar 202418.4618.5318.0618.2818.2870,128
27 Mar 202418.4718.4718.2318.4018.4041,931
26 Mar 202418.2918.4018.2018.3918.3946,655
25 Mar 202418.4418.4618.2518.2718.2728,611
22 Mar 202418.4818.5118.3618.4518.4531,925
21 Mar 202418.2718.4618.2518.3518.3548,031
20 Mar 202418.1518.2118.0418.1818.1834,277
19 Mar 202417.8118.1317.8118.0718.0744,242
18 Mar 202417.8017.8917.7417.8517.8526,866
15 Mar 202417.9017.9117.7617.7917.7919,234
14 Mar 202418.1618.1617.8517.8917.8923,156
13 Mar 202418.1718.3618.1118.1818.1848,179
12 Mar 202418.1918.2117.9918.1818.1852,807
11 Mar 202418.2218.2218.0518.2118.2127,471
08 Mar 202418.2818.2818.0818.1618.1642,077
07 Mar 202418.2818.3318.1518.2118.2136,126
06 Mar 202418.2118.3018.0718.1618.1634,821
05 Mar 202418.0818.1317.9118.1318.1358,992
04 Mar 202418.0418.1818.0118.0518.0538,690
01 Mar 202418.2618.3217.9218.0718.0767,083
29 Feb 202417.8218.2517.7518.1318.13100,395
28 Feb 202417.8718.0417.7717.7817.7840,959
27 Feb 202418.0018.0717.7217.7617.7623,214
26 Feb 202418.0018.1417.9118.0518.0525,765
23 Feb 202417.9718.1417.8718.0718.0744,958
22 Feb 202417.9618.0117.7817.8617.8637,188
21 Feb 202418.0718.1917.7017.8317.8344,990
20 Feb 202417.6918.0517.6818.0018.0044,201
16 Feb 202417.4717.6217.4617.5817.5836,690
15 Feb 202417.7317.7717.4817.5417.5497,579
14 Feb 202417.8117.9217.6217.6217.6233,374
14 Feb 20240.273438 Dividend
13 Feb 202418.1718.3017.8518.0117.7473,904
12 Feb 202418.2518.3618.2418.3618.0858,997
09 Feb 202418.1118.3518.1118.2117.9349,481
08 Feb 202418.0618.1518.0018.1017.8332,572
07 Feb 202417.9518.2217.8018.1117.8457,581
06 Feb 202417.8117.9517.7117.8917.6251,639
05 Feb 202418.0318.1017.8017.8117.5446,815
02 Feb 202417.9818.1917.9818.1417.8648,593
01 Feb 202418.0218.3217.6718.3018.0231,202
31 Jan 202418.1718.2117.8117.8917.6278,394
30 Jan 202418.1218.3318.1018.2417.9638,139
29 Jan 202418.0118.1317.9518.1217.8427,895
26 Jan 202418.0018.0917.9118.0017.7336,980
25 Jan 202417.5617.9817.5017.9817.7126,216
24 Jan 202417.4617.5317.4117.4917.2229,352
23 Jan 202417.3717.4017.2217.3617.1038,448
22 Jan 202417.1017.3016.9917.3017.0437,232
19 Jan 202416.9717.0516.7516.9716.7151,001
18 Jan 202417.0717.1116.8216.8516.5959,238
17 Jan 202416.9817.0816.9116.9516.6940,020
16 Jan 202417.1017.2317.0217.0516.7922,749
12 Jan 202417.1717.2217.0317.1316.8728,184
11 Jan 202416.9317.1616.6617.1016.8443,294
10 Jan 202416.7616.9916.7516.9816.7243,512
09 Jan 202416.3316.7516.2916.7216.47119,755
08 Jan 202416.2316.3516.1416.3516.1057,461
05 Jan 202416.3416.4616.0816.1715.9294,225
04 Jan 202416.2616.3716.1216.3016.0524,321
03 Jan 202416.1616.4115.9816.2616.0150,081
02 Jan 202416.1416.3316.0916.2315.9837,821
29 Dec 202316.4116.5015.9516.1415.89110,622
28 Dec 202316.7216.7216.3816.4716.2287,146
27 Dec 202316.6216.6816.4516.6116.3668,336
26 Dec 202316.6316.6916.4816.6016.3537,554
22 Dec 202316.7516.9916.4016.5616.3166,089
21 Dec 202316.8817.0616.6016.6816.4354,531
20 Dec 202316.8916.9916.7016.8116.5589,975
19 Dec 202316.8717.1416.7116.8616.60127,203
18 Dec 202317.0717.2416.7316.7316.4869,545
15 Dec 202317.3617.6517.0617.1516.8998,259
14 Dec 202316.9717.9216.9617.4417.18118,983
13 Dec 202316.2316.6616.0716.6316.3866,068
12 Dec 202316.2616.4216.1316.1615.91102,709
11 Dec 202316.4316.4416.0816.2616.0149,587
08 Dec 202316.4016.5616.3316.3916.14128,734
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...