Australia markets close in 4 hours 49 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.61-1.85 (-1.60%)
At close: 04:00PM EDT
113.50 -0.11 (-0.10%)
After hours: 07:22PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022113.15114.25112.03113.61113.611,877,032
16 Aug 2022113.51115.94112.68115.46115.462,191,600
15 Aug 2022113.07114.19112.12113.66113.662,328,200
12 Aug 2022116.34116.34114.56115.74115.741,594,600
11 Aug 2022114.98116.55114.33115.27115.272,615,100
10 Aug 2022109.08113.42108.50112.74112.743,480,200
09 Aug 2022107.93108.02105.60106.38106.381,816,500
08 Aug 2022107.00109.58106.96107.82107.822,890,700
05 Aug 2022105.42107.06105.07106.33106.332,455,100
05 Aug 20220.6 Dividend
04 Aug 2022107.46107.97106.11106.89106.293,323,200
03 Aug 2022108.41109.53107.68109.06108.451,553,700
02 Aug 2022108.84109.06106.85106.94106.342,209,400
01 Aug 2022108.42110.02106.04109.73109.111,898,000
29 July 2022107.93110.09107.60109.83109.212,366,100
28 July 2022108.78109.34105.05107.71107.113,337,100
27 July 2022107.54109.55106.45108.94108.332,613,300
26 July 2022109.50110.41106.34106.36105.762,372,000
25 July 2022109.70111.75107.87110.93110.312,435,900
22 July 2022109.39111.88107.53108.93108.324,201,500
21 July 2022113.20114.58111.46114.27113.633,507,800
20 July 2022112.55114.94112.45114.76114.122,092,300
19 July 2022110.43113.78110.12113.02112.392,490,500
18 July 2022110.45113.25109.71110.49109.873,418,600
15 July 2022106.52108.98104.38108.15107.544,156,600
14 July 2022102.68104.46101.98103.45102.872,788,500
13 July 2022104.95106.28102.80105.53104.942,064,600
12 July 2022104.00109.12103.75107.04106.442,510,200
11 July 2022107.37108.91106.86107.17106.571,784,200
08 July 2022109.50110.41107.39108.61108.001,879,300
07 July 2022108.05109.50106.88108.84108.232,517,100
06 July 2022106.26107.68104.96106.04105.441,576,400
05 July 2022103.68106.69102.49106.66106.061,890,100
01 July 2022103.73107.53103.72106.82106.221,536,800
30 June 2022103.00106.04101.57104.19103.612,177,900
29 June 2022107.90108.02105.35105.61105.022,438,900
28 June 2022111.58113.37108.19108.52107.911,692,700
27 June 2022111.25111.25109.00109.60108.982,187,400
24 June 2022105.43111.70105.31110.09109.474,053,700
23 June 2022105.33105.66102.37104.21103.632,486,300
22 June 2022104.70106.75104.32105.63105.042,311,200
21 June 2022110.69111.31105.37106.46105.862,917,500
17 June 2022104.26108.24103.02107.26106.6610,006,800
16 June 2022104.83104.9498.54102.11101.544,951,500
15 June 2022108.71109.58105.70108.17107.563,081,600
14 June 2022108.11108.55105.54106.58105.982,054,200
13 June 2022109.01110.91106.28107.01106.414,449,700
10 June 2022115.84117.19111.44112.58111.953,779,300
09 June 2022124.87125.05119.24119.34118.672,844,100
08 June 2022126.60127.95124.33125.17124.472,043,400
07 June 2022124.48128.61124.17128.23127.511,914,500
06 June 2022125.26127.36123.49125.68124.971,758,100
03 June 2022124.88125.74123.58124.05123.351,908,600
02 June 2022125.73126.99123.79126.37125.662,070,400
01 June 2022127.76128.53123.43124.96124.262,400,400
31 May 2022124.96128.95124.71127.86127.143,758,000
27 May 2022124.49126.46124.42126.46125.751,890,700
26 May 2022121.96125.28121.50124.41123.711,898,200
25 May 2022116.36121.11115.93120.22119.551,973,900
24 May 2022117.19118.04113.75116.83116.172,568,500
23 May 2022116.57119.92115.96118.80118.132,243,500
20 May 2022115.10115.79110.29113.70113.062,586,600
19 May 2022112.46114.95112.23113.33112.692,508,800
18 May 2022118.12118.85114.03114.39113.752,942,400
17 May 2022117.81120.98116.91120.41119.732,943,500
16 May 2022115.83116.83112.68113.97113.332,427,400
13 May 2022115.67118.37115.26116.46115.813,067,700
13 May 20220.6 Dividend
12 May 2022116.00117.88111.58114.15112.913,952,000
11 May 2022121.26124.59119.40119.59118.292,785,600
10 May 2022123.87124.99117.49121.03119.722,981,800
09 May 2022124.78126.46122.32123.22121.882,852,100
06 May 2022129.85130.29125.69127.04125.662,434,200
05 May 2022132.00133.41129.02130.33128.922,605,000
04 May 2022128.72134.46128.22134.30132.842,266,500
03 May 2022127.51130.29126.27128.65127.262,096,000
02 May 2022125.54126.85123.75126.64125.272,266,200
29 Apr 2022128.85131.00124.36124.62123.272,806,300
28 Apr 2022125.77130.51125.13129.38127.983,265,200
27 Apr 2022120.98126.56119.88124.35123.005,465,100
26 Apr 2022133.63136.29132.14132.23130.802,764,100
25 Apr 2022133.92136.85131.25136.46134.982,573,800
22 Apr 2022139.22139.50135.07135.28133.812,458,600
21 Apr 2022143.13144.73139.63139.98138.461,925,300
20 Apr 2022142.73144.24141.05141.85140.312,035,700
19 Apr 2022138.09142.35138.09141.59140.063,119,200
18 Apr 2022132.23139.13132.00137.98136.482,731,300
14 Apr 2022132.73134.46132.18132.59131.152,289,100
13 Apr 2022130.48132.97130.31132.62131.181,704,100
12 Apr 2022130.91135.00130.63132.23130.802,026,100
11 Apr 2022131.95133.95130.94131.23129.811,858,000
08 Apr 2022130.41132.64129.68131.76130.332,597,200
07 Apr 2022130.04132.74126.83129.31127.914,729,800
06 Apr 2022130.22131.04128.67129.28127.883,611,400
05 Apr 2022130.94132.35130.07130.42129.012,333,500
04 Apr 2022130.97132.87129.23131.67130.242,230,200
01 Apr 2022133.02134.05130.06130.89129.472,829,600
31 Mar 2022133.92136.14131.29131.29129.873,273,000
30 Mar 2022135.70137.32133.56134.47133.012,795,600
29 Mar 2022136.29137.86135.02135.69134.222,236,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...