Australia markets closed

Capital One Financial Corporation (COF-PJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.20+0.05 (+0.26%)
At close: 03:55PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202419.1819.2019.0619.2019.2050,706
24 June 202419.1119.2319.0619.1519.1584,312
21 June 202419.0219.2318.9919.1619.1672,382
20 June 202419.1319.1519.0019.1019.1058,668
18 June 202418.8619.1818.8319.1819.1864,256
17 June 202418.7318.8718.6918.8418.8460,766
14 June 202418.7518.8818.7518.8518.8535,937
13 June 202418.8718.8918.6318.8418.8465,561
12 June 202418.9219.1218.7518.7818.7872,954
11 June 202418.8018.9518.6118.6918.6960,515
10 June 202418.9318.9818.7718.9018.9043,058
07 June 202418.8818.9618.8218.9218.9238,623
06 June 202418.8219.0118.8119.0119.0152,022
05 June 202419.1419.1418.8218.8218.8252,639
04 June 202419.0219.1419.0219.0719.07106,311
03 June 202419.1019.1918.8819.0119.01125,166
31 May 202418.4418.9318.4418.9318.93259,817
30 May 202418.1318.4418.1018.3718.3754,393
29 May 202418.2218.2218.0018.1118.11113,726
28 May 202418.5818.6418.2618.3618.3641,169
24 May 202418.3818.5818.3218.4818.48112,001
23 May 202418.5518.5618.1618.3918.39160,206
22 May 202418.5518.6818.4618.5518.5569,559
21 May 202418.8018.8018.5618.6318.6378,558
20 May 202418.5918.7518.5018.7318.73118,703
17 May 202418.6818.7518.5818.6818.6884,128
16 May 202418.9319.0018.7218.8018.8089,024
16 May 20240.3 Dividend
15 May 202419.0919.2819.0719.2818.9868,824
14 May 202419.0019.0918.9118.9318.6453,698
13 May 202418.9719.0318.9119.0018.7056,054
10 May 202418.8518.9218.6818.8818.5952,815
09 May 202418.7818.8918.7018.8518.5689,450
08 May 202418.9219.0718.7118.7618.4794,808
07 May 202419.1019.1918.9719.0618.7677,093
06 May 202418.9219.1218.9019.0618.7666,716
03 May 202418.9919.0718.7818.9418.65107,637
02 May 202418.6918.7618.5318.7518.46112,758
01 May 202418.4518.6918.3618.6818.39150,724
30 Apr 202418.7118.8618.2918.3618.07132,056
29 Apr 202418.8018.8618.6018.7918.5047,285
26 Apr 202418.6518.8218.5918.6818.3950,758
25 Apr 202418.7518.7518.3018.6518.3644,591
24 Apr 202418.8518.9218.6618.8918.6046,040
23 Apr 202418.6018.9018.5218.9018.6155,358
22 Apr 202418.3518.5218.3518.5018.2156,086
19 Apr 202418.3518.4518.2818.3718.0877,122
18 Apr 202418.4118.4918.3118.3618.0758,044
17 Apr 202418.4018.5618.3318.4518.1651,345
16 Apr 202418.1518.4018.0718.2918.0187,346
15 Apr 202418.5318.5418.1418.2117.93192,798
12 Apr 202418.8018.8018.4918.5218.2358,046
11 Apr 202418.8018.8018.3718.7218.4396,646
10 Apr 202419.2019.2018.6018.8018.5198,379
09 Apr 202419.3919.5219.2919.4019.1041,393
08 Apr 202419.3719.4419.2719.4019.1084,010
05 Apr 202419.2819.4019.1619.3619.0664,552
04 Apr 202419.3119.4919.2819.3219.0272,658
03 Apr 202419.1319.2619.0819.2418.9498,176
02 Apr 202419.2819.3519.1319.2218.9280,477
01 Apr 202419.4819.6319.3319.4619.16140,205
28 Mar 202419.9719.9719.4119.4619.16309,227
27 Mar 202419.7719.9719.6319.9219.61167,861
26 Mar 202419.8319.9019.6319.7819.47109,325
25 Mar 202419.7619.8819.6919.7819.4737,758
22 Mar 202419.9219.9619.7619.8519.5456,223
21 Mar 202419.8219.9519.7819.8319.52168,006
20 Mar 202419.8019.8319.5919.6919.38135,443
19 Mar 202419.5119.7419.4719.7219.4173,147
18 Mar 202419.4319.5619.3519.5219.2260,801
15 Mar 202419.5119.6919.3019.4419.1458,705
14 Mar 202419.7119.7419.4519.5819.2892,119
13 Mar 202419.7819.9319.7119.7219.41113,256
12 Mar 202419.7119.8019.5819.8019.4990,520
11 Mar 202419.7019.7519.6119.7119.4081,782
08 Mar 202419.7219.7519.6119.7019.3968,892
07 Mar 202419.7219.7719.5619.7219.41124,175
06 Mar 202419.6519.7719.5619.6719.36134,980
05 Mar 202419.7319.7319.5419.6319.32134,851
04 Mar 202419.6319.7819.6319.6919.3856,464
01 Mar 202419.8320.0719.5819.7119.40137,634
29 Feb 202419.3319.8819.1719.8419.53292,365
28 Feb 202419.2819.4219.0519.2318.9383,396
27 Feb 202419.4419.5519.2519.3519.0553,461
26 Feb 202419.4819.5419.3319.5419.2468,528
23 Feb 202419.3319.4719.2319.4719.1799,872
22 Feb 202419.2519.3619.1719.2518.9566,405
21 Feb 202419.4719.4819.0919.1518.85128,074
20 Feb 202419.0819.5419.0819.3819.08111,516
16 Feb 202418.9719.0918.8319.0918.7963,674
15 Feb 202419.0519.2218.9519.0618.7699,116
14 Feb 202419.2319.3218.9619.0318.73181,213
14 Feb 20240.3 Dividend
13 Feb 202419.4619.6619.3519.4518.8556,398
12 Feb 202419.7119.8019.6419.7919.1856,513
09 Feb 202419.5019.7419.4419.6619.0667,980
08 Feb 202419.4119.5019.3119.5018.9047,180
07 Feb 202419.4619.5719.2419.4718.8768,986
06 Feb 202419.4319.5219.1119.4018.8089,248
05 Feb 202419.6019.6019.4119.4618.86173,472
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...