Advertisement
U.S. markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
187.06+4.42 (+2.42%)
At close: 04:00PM EST
187.58 +0.52 (+0.28%)
After hours: 07:58PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2024183.08187.57182.82187.06187.062,051,500
Nov 21, 2024181.72184.10180.76182.64182.643,628,200
Nov 20, 2024181.32181.80179.95180.69180.692,310,300
Nov 19, 2024179.67182.00179.08181.00181.002,204,600
Nov 18, 2024184.45186.10182.07182.86182.862,514,000
Nov 15, 2024183.34185.97183.08185.14185.144,122,400
Nov 14, 2024184.52185.58181.63183.00183.003,005,800
Nov 14, 20240.6 Dividend
Nov 13, 2024187.18189.18184.91185.53184.933,347,100
Nov 12, 2024189.80191.26186.47186.79186.193,284,800
Nov 11, 2024188.85191.99186.37190.21189.595,171,900
Nov 08, 2024184.80187.53183.25185.21184.614,247,000
Nov 07, 2024188.08189.25184.55184.82184.224,766,500
Nov 06, 2024190.29198.30185.97190.97190.3512,157,300
Nov 05, 2024162.37166.44161.92166.05165.512,489,600
Nov 04, 2024163.65163.76160.32161.28160.762,234,600
Nov 01, 2024162.35165.18162.02163.90163.373,375,200
Oct 31, 2024167.00167.04162.77162.79162.263,425,800
Oct 30, 2024163.92167.89163.06166.77166.232,787,600
Oct 29, 2024164.67165.36162.48162.99162.462,596,600
Oct 28, 2024161.58165.91160.09165.37164.844,109,000
Oct 25, 2024164.28167.93161.11161.27160.756,087,500
Oct 24, 2024155.20155.42152.22153.26152.763,592,600
Oct 23, 2024155.86157.00152.98154.25153.752,742,200
Oct 22, 2024157.10157.38155.37156.02155.522,187,000
Oct 21, 2024158.58159.62156.02157.02156.512,265,800
Oct 18, 2024159.70159.76155.36159.03158.522,516,900
Oct 17, 2024158.60160.45158.07159.75159.232,771,900
Oct 16, 2024159.10159.29157.42158.07157.561,942,200
Oct 15, 2024157.70159.78155.83156.73156.222,164,700
Oct 14, 2024155.68157.35154.04156.61156.102,379,600
Oct 11, 2024152.00156.34152.00155.68155.182,498,900
Oct 10, 2024151.07152.31150.12151.13150.641,440,800
Oct 09, 2024149.91151.88149.21151.80151.312,079,400
Oct 08, 2024152.27152.53149.46149.50149.021,904,400
Oct 07, 2024152.30153.44150.66152.00151.512,016,600
Oct 04, 2024148.78153.55148.77153.44152.942,551,000
Oct 03, 2024145.31145.74143.30145.20144.731,967,200
Oct 02, 2024146.85148.06145.18146.52146.051,881,400
Oct 01, 2024149.65149.75145.37146.80146.331,713,700
Sep 30, 2024148.09149.85147.50149.73149.251,262,200
Sep 27, 2024148.77150.27147.57149.09148.611,512,300
Sep 26, 2024146.51148.13145.30147.78147.301,492,200
Sep 25, 2024148.27148.27145.67146.33145.861,593,000
Sep 24, 2024151.49151.65144.36147.35146.872,389,600
Sep 23, 2024153.00154.18151.17151.25150.761,735,000
Sep 20, 2024153.36153.36150.71152.28151.793,417,000
Sep 19, 2024148.50153.07148.11153.05152.563,456,700
Sep 18, 2024145.41148.50143.85145.43144.962,165,300
Sep 17, 2024140.93146.60140.93145.08144.612,166,000
Sep 16, 2024138.90141.80138.90140.95140.492,612,800
Sep 13, 2024138.50140.65137.64138.97138.521,822,800
Sep 12, 2024136.74138.07134.73137.54137.101,945,900
Sep 11, 2024136.75136.80132.61136.46136.022,864,200
Sep 10, 2024140.26140.63131.55137.99137.547,077,600
Sep 09, 2024140.42143.53139.95142.60142.141,998,400
Sep 06, 2024142.10145.08138.14139.00138.552,381,600
Sep 05, 2024144.79145.37140.92142.09141.632,261,400
Sep 04, 2024146.32147.17142.85143.77143.311,996,400
Sep 03, 2024145.47147.27144.93145.60145.131,530,900
Aug 30, 2024145.68147.22144.85146.93146.451,983,600
Aug 29, 2024145.32145.63142.76145.37144.901,230,300
Aug 28, 2024142.07144.53142.07144.15143.681,769,600
Aug 27, 2024142.71143.43141.86142.38141.921,055,900
Aug 26, 2024143.44144.01141.63142.52142.061,823,800
Aug 23, 2024140.46143.68139.52142.54142.082,886,000
Aug 22, 2024139.56140.63139.06139.48139.032,339,300
Aug 21, 2024141.80142.30139.19139.78139.331,386,800
Aug 20, 2024142.50142.62140.92141.51141.051,326,100
Aug 19, 2024139.74143.00139.74142.93142.471,339,600
Aug 16, 2024137.06139.81136.58139.56139.111,883,600
Aug 15, 2024138.34141.17136.07137.11136.672,374,400
Aug 14, 2024134.70136.40134.04135.95135.511,699,400
Aug 13, 2024133.00134.27131.78134.00133.571,673,900
Aug 12, 2024134.26135.17131.88132.12131.691,797,100
Aug 12, 20240.6 Dividend
Aug 09, 2024134.60135.06133.28134.81133.781,326,000
Aug 08, 2024133.59135.19133.21134.37133.341,742,400
Aug 07, 2024135.70137.23132.10132.29131.282,101,000
Aug 06, 2024131.37134.82130.78133.69132.663,070,100
Aug 05, 2024131.94133.31128.23131.42130.413,561,100
Aug 02, 2024141.49141.49135.80136.12135.083,542,400
Aug 01, 2024151.73152.64142.34143.89142.793,246,000
Jul 31, 2024151.96152.87150.97151.40150.242,026,800
Jul 30, 2024150.74152.65149.32152.25151.082,387,400
Jul 29, 2024149.52149.86147.38149.06147.921,779,200
Jul 26, 2024149.28150.10148.41149.36148.211,795,100
Jul 25, 2024146.17150.05145.49148.09146.952,666,000
Jul 24, 2024143.67148.93140.50146.41145.294,567,800
Jul 23, 2024145.26147.46144.84145.50144.383,686,300
Jul 22, 2024146.21147.32144.50145.11144.003,257,100
Jul 19, 2024148.92149.12146.30147.27146.142,564,700
Jul 18, 2024151.77153.35147.69148.72147.583,936,900
Jul 17, 2024148.87151.34147.44149.47148.322,931,500
Jul 16, 2024144.64149.59144.19149.56148.413,796,900
Jul 15, 2024140.82144.64140.21144.61143.503,018,200
Jul 12, 2024139.12139.47137.50138.41137.351,680,200
Jul 11, 2024137.05139.07136.56138.99137.921,803,800
Jul 10, 2024136.19137.00135.41136.61135.561,665,900
Jul 09, 2024135.81138.93135.36136.99135.942,575,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...