UK markets open in 1 hour 46 minutes

Capital One Financial Corporation (COF-PN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.50-0.39 (-2.31%)
At close: 04:00PM EDT
16.50 -0.06 (-0.36%)
After hours: 04:08PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202416.8216.8216.4816.5016.5026,232
29 Apr 202416.8516.8916.6916.8916.897,491
26 Apr 202416.7016.9516.6916.7216.7219,216
25 Apr 202416.7516.7916.5216.6516.6515,007
24 Apr 202416.9316.9316.7316.9116.9119,906
23 Apr 202416.6416.9616.6416.9616.9615,964
22 Apr 202416.5416.5916.4616.5916.5922,421
19 Apr 202416.4816.6016.4416.4916.4916,474
18 Apr 202416.6416.6416.4116.4216.4216,554
17 Apr 202416.5116.6416.4616.5316.5315,991
16 Apr 202416.3616.6116.3516.4216.4216,115
15 Apr 202416.9016.9016.3616.4416.4453,705
12 Apr 202416.8416.9516.8416.8516.8515,298
11 Apr 202417.1317.1316.8116.9316.9328,045
10 Apr 202417.2717.4316.8817.0217.0239,648
09 Apr 202417.6517.7517.5417.6917.6915,660
08 Apr 202417.6517.6517.5817.6517.658,745
05 Apr 202417.5417.6617.5017.6617.6613,048
04 Apr 202417.5217.7117.5217.5917.597,838
03 Apr 202417.6417.6417.4517.5617.5614,889
02 Apr 202417.6517.7517.4517.6617.6614,348
01 Apr 202417.9918.0017.7217.8717.8726,147
28 Mar 202418.1618.1917.7517.9917.9930,025
27 Mar 202418.0218.1217.8818.1218.1228,076
26 Mar 202417.8517.9517.8517.9517.9510,607
25 Mar 202418.0518.1317.8717.8717.8718,723
22 Mar 202418.1218.1217.9618.0518.0517,529
21 Mar 202417.9118.0617.8718.0118.0122,013
20 Mar 202417.8017.8317.6617.7817.7878,230
19 Mar 202417.6717.7917.5717.7317.7375,033
18 Mar 202417.5617.6517.5517.6217.6234,961
15 Mar 202417.7817.7917.5817.6017.6028,462
14 Mar 202418.0418.0417.6917.7517.7510,557
13 Mar 202417.9518.1117.9518.0218.0236,137
12 Mar 202417.9317.9817.8317.9817.9816,864
11 Mar 202417.9917.9917.8817.9817.986,350
08 Mar 202417.9518.0217.9317.9517.9510,850
07 Mar 202417.9517.9717.8017.9617.9631,447
06 Mar 202417.8917.9017.8117.8217.8239,283
05 Mar 202417.7917.8617.6817.8317.8328,462
04 Mar 202417.7718.0117.7217.8017.8039,741
01 Mar 202417.8618.0417.7117.8417.8437,792
29 Feb 202417.5617.9317.4817.8817.8853,514
28 Feb 202417.6617.8017.5017.5617.5624,541
27 Feb 202417.8317.8317.5517.6217.6213,880
26 Feb 202417.8717.8717.7317.7617.7617,410
23 Feb 202417.7217.9317.6617.8017.8024,721
22 Feb 202417.6317.7117.5117.6017.6015,328
21 Feb 202417.6717.9217.4317.5117.5123,868
20 Feb 202417.4217.7317.4217.5517.5559,897
16 Feb 202417.3017.3817.3017.3817.385,106
15 Feb 202417.5317.5317.3517.3717.3721,998
14 Feb 202417.5517.6817.4017.4817.4850,162
14 Feb 20240.265625 Dividend
13 Feb 202417.7817.8817.6517.7517.4827,331
12 Feb 202417.9418.0817.9418.0617.7914,271
09 Feb 202417.8217.9917.7517.9817.7113,562
08 Feb 202417.7517.7717.6417.7317.4610,569
07 Feb 202417.5817.8317.4017.7317.4733,972
06 Feb 202417.5617.7117.5017.5017.2416,856
05 Feb 202417.7917.7917.6017.6317.3717,208
02 Feb 202417.8717.9617.7917.9417.679,641
01 Feb 202417.7618.1017.4317.9717.7030,700
31 Jan 202417.8917.9717.6217.6717.4144,683
30 Jan 202417.8617.9817.7817.9417.6733,863
29 Jan 202417.7717.7717.6117.7717.5028,868
26 Jan 202417.6617.7517.5217.7217.4549,868
25 Jan 202417.3317.6217.3117.6017.3424,709
24 Jan 202417.1517.2317.0617.2316.9715,338
23 Jan 202417.0417.1517.0017.0416.7820,800
22 Jan 202416.9117.0816.8317.0516.7923,444
19 Jan 202416.6716.8116.4216.8116.5611,637
18 Jan 202416.8316.8316.5616.6216.3721,138
17 Jan 202416.7416.8216.7116.7516.5020,746
16 Jan 202416.8916.9316.7516.8016.5528,577
12 Jan 202416.8716.9516.8016.9316.6816,233
11 Jan 202416.6816.8216.5116.7816.5350,312
10 Jan 202416.4716.7316.4716.6616.4118,477
09 Jan 202416.1116.4316.1116.4116.1654,204
08 Jan 202415.9516.1415.8816.1415.9017,502
05 Jan 202416.0816.2415.8515.9115.6749,582
04 Jan 202416.0616.1615.9616.0715.8312,521
03 Jan 202416.0216.1815.7716.0315.7957,943
02 Jan 202416.0316.1915.9516.1015.8633,584
29 Dec 202316.2916.2916.0116.0615.8286,233
28 Dec 202316.3616.4016.2116.2315.9947,200
27 Dec 202316.2216.4416.2216.3616.1248,074
26 Dec 202316.0916.3016.0916.3016.0623,411
22 Dec 202316.4016.4116.1016.1015.8644,734
21 Dec 202316.4816.6316.1716.3116.0756,877
20 Dec 202316.4716.5716.2816.4116.1657,242
19 Dec 202316.3516.5916.3016.3816.1355,207
18 Dec 202316.6016.6216.2516.3516.1138,762
15 Dec 202316.6916.9516.5816.6416.3979,594
14 Dec 202316.1916.8716.1916.8016.55100,563
13 Dec 202315.5815.9815.4915.9815.7442,643
12 Dec 202315.6715.8015.5015.5615.3267,030
11 Dec 202315.9315.9715.6415.6715.4455,723
08 Dec 202316.0816.1115.8316.0715.8367,337
07 Dec 202315.9616.2115.9616.1315.8972,052
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...