Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Capital One Financial Corporation (COF)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

98.27

-0.66

(-0.67%)

At close: 04:00PM EDT

98.28

+0.01

(+0.01%)

After hours:

07:40PM EDT

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	98.85	99.08	97.61	98.27	98.27	2,059,187
21 Sept 2023	100.15	100.51	98.89	98.93	98.93	1,667,800
20 Sept 2023	102.49	103.29	100.30	100.56	100.56	1,441,700
19 Sept 2023	102.58	102.97	101.64	101.69	101.69	1,388,800
18 Sept 2023	103.89	103.97	102.11	102.58	102.58	1,479,200
15 Sept 2023	101.92	104.61	101.23	104.46	104.46	4,096,900
14 Sept 2023	101.40	102.66	101.40	102.26	102.26	1,848,300
13 Sept 2023	101.74	101.97	99.36	100.34	100.34	1,802,900
12 Sept 2023	99.73	101.81	99.03	101.05	101.05	2,670,700
11 Sept 2023	100.88	101.74	99.85	100.03	100.03	1,820,000
08 Sept 2023	99.88	100.05	98.73	99.92	99.92	2,431,900
07 Sept 2023	100.63	100.90	99.66	99.92	99.92	2,138,000
06 Sept 2023	101.07	101.69	99.54	101.46	101.46	2,229,500
05 Sept 2023	103.07	103.78	101.51	101.74	101.74	1,976,100
01 Sept 2023	103.16	104.49	103.16	103.50	103.50	1,556,800
31 Aug 2023	103.10	103.43	102.04	102.39	102.39	1,875,500
30 Aug 2023	103.60	104.00	102.22	102.56	102.56	1,647,000
29 Aug 2023	101.36	104.38	101.24	103.52	103.52	2,089,200
28 Aug 2023	101.79	102.67	100.96	101.59	101.59	1,446,000
25 Aug 2023	101.49	102.08	99.88	100.85	100.85	1,264,200
24 Aug 2023	101.83	103.20	100.82	101.48	101.48	1,548,300
23 Aug 2023	100.25	101.66	99.75	101.62	101.62	1,832,700
22 Aug 2023	104.53	104.57	100.08	100.30	100.30	3,079,200
21 Aug 2023	105.27	105.30	103.20	104.39	104.39	1,533,400
18 Aug 2023	103.81	105.50	103.81	105.04	105.04	1,517,300
17 Aug 2023	105.40	106.26	104.47	105.07	105.07	1,822,200
16 Aug 2023	106.48	106.90	104.57	104.92	104.92	1,695,900
15 Aug 2023	107.44	107.44	105.63	106.91	106.91	2,625,400
14 Aug 2023	109.48	109.62	107.76	109.16	109.16	2,137,500
11 Aug 2023	110.00	110.91	109.00	110.38	110.38	1,606,400
10 Aug 2023	112.64	113.16	110.05	110.54	110.54	1,961,300
09 Aug 2023	114.08	114.50	111.76	111.81	111.81	1,919,600
08 Aug 2023	112.33	114.80	111.13	114.59	114.59	2,028,300
07 Aug 2023	114.10	115.29	113.91	115.27	115.27	2,420,400
04 Aug 2023	112.58	114.61	112.10	113.38	113.38	2,250,500
04 Aug 2023	0.6 Dividend
03 Aug 2023	112.81	113.38	111.62	112.92	112.32	1,954,000
02 Aug 2023	114.74	114.74	111.66	113.25	112.65	2,300,000
01 Aug 2023	116.25	116.92	115.27	116.48	115.86	2,889,400
31 July 2023	115.17	117.05	115.09	117.02	116.40	3,082,200
28 July 2023	116.13	116.30	114.36	114.85	114.24	2,062,700
27 July 2023	115.12	116.63	113.53	114.02	113.41	2,582,200
26 July 2023	115.06	116.61	113.80	114.04	113.43	2,666,000
25 July 2023	117.34	117.53	114.32	114.51	113.90	2,586,100
24 July 2023	115.53	117.49	115.10	117.22	116.60	3,173,500
21 July 2023	116.44	118.69	113.53	115.57	114.96	5,495,200
20 July 2023	114.99	116.77	113.66	114.99	114.38	5,867,300
19 July 2023	116.56	118.96	116.06	117.96	117.33	3,486,500
18 July 2023	113.91	116.58	113.75	116.07	115.45	3,081,800
17 July 2023	111.08	113.83	111.01	113.43	112.83	1,654,000
14 July 2023	114.57	114.86	111.15	111.55	110.96	1,784,200
13 July 2023	112.96	114.48	112.61	114.18	113.57	1,554,400
12 July 2023	114.20	114.92	112.25	112.74	112.14	1,825,200
11 July 2023	110.50	112.54	109.72	112.20	111.60	2,940,100
10 July 2023	107.90	110.31	107.81	109.45	108.87	3,185,500
07 July 2023	107.16	109.27	106.82	108.04	107.47	1,448,500
06 July 2023	107.50	107.58	105.55	107.26	106.69	2,072,300
05 July 2023	109.50	110.59	108.68	109.12	108.54	2,574,300
03 July 2023	109.47	111.49	109.20	111.05	110.46	826,600
30 June 2023	110.42	110.94	108.73	109.37	108.79	2,212,800
29 June 2023	109.05	109.67	107.98	109.26	108.68	2,722,500
28 June 2023	108.47	109.29	106.88	109.26	108.68	2,561,500
27 June 2023	106.20	109.25	106.10	108.70	108.12	1,659,600
26 June 2023	106.94	109.16	106.18	106.22	105.66	1,805,600
23 June 2023	105.50	107.39	105.15	106.60	106.03	2,271,600
22 June 2023	107.93	107.93	106.09	106.91	106.34	1,563,000
21 June 2023	108.69	109.41	107.95	108.28	107.70	1,741,500
20 June 2023	109.23	109.76	108.34	109.12	108.54	2,230,300
16 June 2023	112.02	112.24	109.57	110.07	109.49	4,280,800
15 June 2023	111.11	112.09	108.56	111.65	111.06	2,928,800
14 June 2023	114.00	114.91	111.68	112.33	111.73	2,376,500
13 June 2023	111.89	114.12	111.33	113.65	113.05	2,682,800
12 June 2023	111.12	112.58	110.75	111.83	111.24	2,105,200
09 June 2023	112.24	112.38	110.65	111.49	110.90	2,141,500
08 June 2023	113.00	113.45	110.75	111.63	111.04	2,985,000
07 June 2023	112.63	114.11	112.26	113.54	112.94	2,415,800
06 June 2023	109.11	112.45	109.00	112.02	111.42	3,404,600
05 June 2023	110.96	110.96	108.99	109.00	108.42	2,035,800
02 June 2023	108.34	111.38	107.89	110.49	109.90	4,997,100
01 June 2023	105.03	106.91	103.69	106.24	105.68	3,424,500
31 May 2023	103.60	104.75	101.64	104.21	103.66	5,192,400
30 May 2023	103.21	105.05	102.60	104.71	104.15	3,313,300
26 May 2023	100.48	103.10	100.02	102.85	102.30	3,093,100
25 May 2023	99.49	100.60	98.72	99.92	99.39	2,796,800
24 May 2023	101.31	102.04	98.78	99.49	98.96	2,577,200
23 May 2023	99.50	103.87	99.41	102.17	101.63	4,960,400
22 May 2023	98.44	100.08	98.29	99.45	98.92	2,843,500
19 May 2023	99.51	99.99	96.53	97.93	97.41	5,463,100
18 May 2023	94.69	99.58	94.21	99.23	98.70	5,913,900
17 May 2023	92.01	94.84	91.11	94.69	94.19	4,784,100
16 May 2023	94.00	94.45	90.87	90.95	90.47	8,300,300
15 May 2023	86.98	89.25	86.55	89.12	88.65	2,541,600
12 May 2023	87.37	87.51	85.52	86.34	85.88	2,639,700
12 May 2023	0.6 Dividend
11 May 2023	86.11	87.53	85.23	87.42	86.36	3,009,900
10 May 2023	90.45	90.93	86.08	87.04	85.98	2,156,200
09 May 2023	87.99	89.39	87.38	89.01	87.93	2,003,000
08 May 2023	88.81	89.65	88.32	89.07	87.99	3,118,000
05 May 2023	87.45	89.39	87.05	88.01	86.94	2,692,200
04 May 2023	86.71	87.21	83.93	85.63	84.59	5,271,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,265.23-222.01(-0.54%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Capital One Financial Corporation (COF)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,265.23
-222.01(-0.54%)