Australia markets open in 4 hours 30 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.67-2.05 (-2.02%)
As of 01:30PM EST. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022100.12101.2599.4599.6799.67651,595
25 Nov 2022101.14101.95100.90101.72101.72589,200
23 Nov 2022101.09102.00100.15101.63101.631,284,400
22 Nov 2022102.09103.53101.05101.55101.551,946,700
21 Nov 202298.19101.4198.05101.31101.312,227,200
18 Nov 2022101.14101.5998.2298.9698.962,773,300
17 Nov 202299.68100.0197.5599.4499.442,923,900
16 Nov 2022103.96104.23100.16101.76101.763,455,600
15 Nov 2022109.51110.14103.34103.56103.565,862,100
14 Nov 2022114.40115.53111.44111.57111.573,096,900
11 Nov 2022114.83118.40114.26116.25116.254,476,200
10 Nov 2022106.55114.12106.55113.42113.423,765,000
10 Nov 20220.6 Dividend
09 Nov 2022104.32104.32101.39101.47100.871,751,500
08 Nov 2022104.74106.41103.98105.54104.921,801,800
07 Nov 2022103.74104.79101.84104.74104.122,452,400
04 Nov 2022100.71102.72100.19102.53101.922,301,300
03 Nov 2022100.96101.1098.3598.8298.242,622,500
02 Nov 2022106.33107.66102.98103.21102.602,617,900
01 Nov 2022107.49108.33106.00106.81106.181,907,500
31 Oct 2022106.07107.09105.05106.02105.392,886,900
28 Oct 202299.00107.4298.51107.10106.474,403,200
27 Oct 2022103.14104.03101.53102.13101.533,468,900
26 Oct 2022101.70103.56101.65101.92101.322,191,900
25 Oct 202297.22102.3597.22101.58100.982,769,300
24 Oct 202297.5798.5096.4397.5696.982,836,900
21 Oct 202294.6296.2592.9496.2595.683,593,600
20 Oct 202295.2097.7194.3394.9894.423,534,900
19 Oct 202296.6797.8794.5895.2394.672,931,100
18 Oct 2022100.00100.4198.0599.5999.002,309,400
17 Oct 202298.2498.8596.3997.4796.891,878,500
14 Oct 202298.9299.5995.2795.3994.832,866,300
13 Oct 202292.7598.2590.7197.8297.242,806,700
12 Oct 202293.8794.8292.9893.4992.941,860,000
11 Oct 202292.3495.7992.1993.7693.212,486,800
10 Oct 202294.5595.1292.6993.0592.501,717,600
07 Oct 202295.2995.8593.3293.8793.312,958,100
06 Oct 202297.7298.4696.1396.7396.162,302,100
05 Oct 202297.4499.4396.8698.9498.352,515,000
04 Oct 202297.7399.9797.4099.8799.283,165,800
03 Oct 202294.1095.9491.9695.5795.002,158,100
30 Sept 202293.7994.6192.0292.1791.622,396,500
29 Sept 202293.3494.4791.9493.6893.132,463,100
28 Sept 202292.0795.6691.4295.0494.483,483,600
27 Sept 202292.9993.4590.2791.3990.852,736,000
26 Sept 202292.9594.6590.8591.3090.762,547,800
23 Sept 202293.7495.0092.1993.7893.232,544,300
22 Sept 202299.6299.9695.3595.4794.912,446,400
21 Sept 2022102.05103.4099.4099.4998.903,386,200
20 Sept 2022101.00101.6099.57101.37100.772,833,800
19 Sept 2022100.09102.8599.79102.48101.871,949,800
16 Sept 2022101.56102.2199.42101.68101.085,629,200
15 Sept 2022100.94104.79100.86102.77102.163,272,100
14 Sept 2022101.54101.6298.53100.65100.053,350,100
13 Sept 2022105.93106.33100.84101.04100.443,118,600
12 Sept 2022109.68111.37109.15109.79109.142,208,600
09 Sept 2022107.49108.95106.97108.32107.681,725,800
08 Sept 2022103.85106.56102.37106.44105.812,182,200
07 Sept 2022101.69105.20101.69104.89104.272,402,700
06 Sept 2022104.64104.93101.12102.17101.572,253,700
02 Sept 2022106.72107.46103.65104.22103.601,863,600
01 Sept 2022105.31105.46102.26104.81104.192,016,600
31 Aug 2022107.36107.93105.67105.82105.192,845,900
30 Aug 2022107.97108.03105.99106.83106.201,542,600
29 Aug 2022108.85108.93106.61107.20106.572,329,600
26 Aug 2022114.00114.41109.68109.82109.172,212,200
25 Aug 2022111.19113.68110.57113.66112.991,565,500
24 Aug 2022109.85111.21108.84110.36109.711,662,700
23 Aug 2022109.72111.33109.18109.81109.161,809,700
22 Aug 2022109.84109.95107.89109.00108.362,271,500
19 Aug 2022112.75113.11111.83112.21111.552,157,200
18 Aug 2022113.79114.27112.81113.85113.181,699,300
17 Aug 2022113.15114.25112.03113.61112.941,962,600
16 Aug 2022113.51115.94112.68115.46114.782,191,600
15 Aug 2022113.07114.19112.12113.66112.992,328,200
12 Aug 2022116.34116.34114.56115.74115.061,594,600
11 Aug 2022114.98116.55114.33115.27114.592,615,100
10 Aug 2022109.08113.42108.50112.74112.073,480,200
09 Aug 2022107.93108.02105.60106.38105.751,816,500
08 Aug 2022107.00109.58106.96107.82107.182,890,700
05 Aug 2022105.42107.06105.07106.33105.702,455,500
05 Aug 20220.6 Dividend
04 Aug 2022107.46107.97106.11106.89105.663,323,200
03 Aug 2022108.41109.53107.68109.06107.811,553,700
02 Aug 2022108.84109.06106.85106.94105.712,209,400
01 Aug 2022108.42110.02106.04109.73108.471,898,000
29 July 2022107.93110.09107.60109.83108.572,366,100
28 July 2022108.78109.34105.05107.71106.473,337,100
27 July 2022107.54109.55106.45108.94107.692,613,300
26 July 2022109.50110.41106.34106.36105.142,372,000
25 July 2022109.70111.75107.87110.93109.662,435,900
22 July 2022109.39111.88107.53108.93107.684,201,500
21 July 2022113.20114.58111.46114.27112.963,507,800
20 July 2022112.55114.94112.45114.76113.442,092,300
19 July 2022110.43113.78110.12113.02111.722,490,500
18 July 2022110.45113.25109.71110.49109.223,418,600
15 July 2022106.52108.98104.38108.15106.914,156,600
14 July 2022102.68104.46101.98103.45102.262,788,500
13 July 2022104.95106.28102.80105.53104.322,064,600
12 July 2022104.00109.12103.75107.04105.812,510,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...