Capital One Financial Corporation (0HT4.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:09PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 140.82 | 141.58 | 139.85 | 140.19 | 140.19 | 258 |
| 21 May 2024 | 140.27 | 140.92 | 139.98 | 140.51 | 140.51 | 100 |
| 20 May 2024 | 141.95 | 142.29 | 140.31 | 140.31 | 140.31 | 263 |
| 17 May 2024 | 142.29 | 142.29 | 140.96 | 141.49 | 141.49 | 156 |
| 16 May 2024 | 144.83 | 145.00 | 140.60 | 142.39 | 142.39 | 1,217 |
| 15 May 2024 | 143.67 | 145.35 | 143.67 | 144.11 | 144.11 | 529 |
| 14 May 2024 | 142.68 | 143.66 | 142.33 | 143.28 | 143.28 | 58 |
| 13 May 2024 | 143.76 | 144.21 | 142.34 | 142.38 | 142.38 | 151 |
| 10 May 2024 | 143.01 | 143.01 | 141.33 | 142.24 | 142.24 | 373 |
| 10 May 2024 | 0.6 Dividend | |||||
| 09 May 2024 | 142.98 | 143.43 | 142.04 | 142.18 | 141.58 | 683 |
| 08 May 2024 | 142.45 | 142.80 | 141.57 | 142.58 | 141.98 | 330 |
| 07 May 2024 | 144.19 | 144.62 | 141.79 | 141.81 | 141.21 | 443 |
| 03 May 2024 | 143.13 | 143.43 | 142.20 | 142.51 | 141.91 | 684 |
| 02 May 2024 | 143.70 | 143.70 | 141.80 | 142.10 | 141.50 | 204 |
| 01 May 2024 | 143.37 | 143.94 | 141.42 | 142.30 | 141.70 | 4,428 |
| 30 Apr 2024 | 144.22 | 144.92 | 143.78 | 143.91 | 143.30 | 866 |
| 29 Apr 2024 | 146.51 | 147.83 | 145.25 | 145.50 | 144.89 | 10,060 |
| 26 Apr 2024 | 144.59 | 148.87 | 144.59 | 146.00 | 145.39 | 292 |
| 25 Apr 2024 | 148.34 | 148.87 | 145.20 | 146.31 | 145.69 | 1,493 |
| 24 Apr 2024 | 147.49 | 149.41 | 147.00 | 148.95 | 148.32 | 4,489 |
| 23 Apr 2024 | 147.30 | 149.81 | 146.72 | 149.68 | 149.05 | 701 |
| 22 Apr 2024 | 142.91 | 146.78 | 142.91 | 146.58 | 145.96 | 17,015 |
| 19 Apr 2024 | 142.40 | 145.09 | 142.26 | 143.95 | 143.34 | 36,829 |
| 18 Apr 2024 | 137.39 | 143.45 | 137.39 | 141.24 | 140.64 | 352 |
| 17 Apr 2024 | 138.17 | 138.39 | 136.70 | 137.43 | 136.85 | 543 |
| 16 Apr 2024 | 138.64 | 138.64 | 136.25 | 137.05 | 136.47 | 460 |
| 15 Apr 2024 | 141.90 | 142.38 | 138.68 | 138.68 | 138.10 | 1,519 |
| 12 Apr 2024 | 137.71 | 139.49 | 137.71 | 139.22 | 138.63 | 714 |
| 11 Apr 2024 | 140.12 | 141.00 | 137.80 | 140.96 | 140.37 | 1,012 |
| 10 Apr 2024 | 143.30 | 143.30 | 138.30 | 139.59 | 139.00 | 1,326 |
| 09 Apr 2024 | 144.04 | 144.41 | 142.60 | 143.47 | 142.86 | 19,135 |
| 08 Apr 2024 | 144.75 | 145.00 | 143.61 | 144.03 | 143.42 | 457 |
| 05 Apr 2024 | 142.76 | 143.54 | 141.67 | 142.52 | 141.92 | 1,176 |
| 04 Apr 2024 | 146.44 | 146.89 | 145.84 | 146.01 | 145.39 | 1,694 |
| 03 Apr 2024 | 144.15 | 144.29 | 142.98 | 143.50 | 142.89 | 66 |
| 02 Apr 2024 | 144.40 | 144.50 | 143.82 | 143.82 | 143.21 | 3,393 |
| 28 Mar 2024 | 146.40 | 149.00 | 145.80 | 148.42 | 147.79 | 5,407 |
| 27 Mar 2024 | 141.30 | 143.13 | 141.24 | 143.13 | 142.53 | 1,559 |
| 26 Mar 2024 | 140.86 | 141.72 | 140.72 | 141.23 | 140.63 | 930 |
| 25 Mar 2024 | 140.07 | 142.00 | 140.07 | 140.99 | 140.40 | 1,277 |
| 22 Mar 2024 | 143.30 | 143.64 | 141.54 | 141.84 | 141.24 | 1,337 |
| 21 Mar 2024 | 142.46 | 143.16 | 142.09 | 142.28 | 141.68 | 778 |
| 20 Mar 2024 | 136.69 | 141.32 | 135.78 | 141.32 | 140.72 | 198 |
| 19 Mar 2024 | 136.47 | 137.71 | 136.43 | 137.11 | 136.53 | 23,941 |
| 18 Mar 2024 | 136.01 | 136.34 | 135.17 | 136.13 | 135.56 | 7,673 |
| 15 Mar 2024 | 137.08 | 139.64 | 137.08 | 137.65 | 137.07 | 715 |
| 14 Mar 2024 | 140.55 | 141.07 | 138.29 | 138.29 | 137.71 | 5,788 |
| 13 Mar 2024 | 139.62 | 141.17 | 139.62 | 140.41 | 139.82 | 724 |
| 12 Mar 2024 | 139.58 | 140.45 | 138.15 | 139.69 | 139.10 | 533 |
| 11 Mar 2024 | 136.71 | 138.44 | 136.16 | 138.40 | 137.82 | 522 |
| 08 Mar 2024 | 137.65 | 138.44 | 136.86 | 137.85 | 137.26 | 7,008 |
| 07 Mar 2024 | 135.20 | 138.00 | 135.20 | 137.36 | 136.78 | 1,527 |
| 06 Mar 2024 | 137.82 | 137.88 | 135.45 | 135.77 | 135.20 | 890 |
| 05 Mar 2024 | 135.07 | 139.86 | 134.40 | 136.97 | 136.39 | 985 |
| 04 Mar 2024 | 136.73 | 137.10 | 135.88 | 137.01 | 136.43 | 494 |
| 01 Mar 2024 | 137.30 | 137.84 | 136.18 | 136.74 | 136.16 | 684 |
| 29 Feb 2024 | 137.63 | 138.16 | 136.29 | 137.13 | 136.55 | 71 |
| 28 Feb 2024 | 136.30 | 138.16 | 136.30 | 137.73 | 137.15 | 9,622 |
| 27 Feb 2024 | 135.58 | 136.70 | 134.33 | 136.67 | 136.09 | 149,236 |
| 26 Feb 2024 | 133.91 | 136.86 | 133.91 | 134.78 | 134.21 | 744 |
| 23 Feb 2024 | 134.63 | 136.04 | 134.63 | 136.02 | 135.45 | 367 |
| 22 Feb 2024 | 135.04 | 136.09 | 134.79 | 135.62 | 135.04 | 424 |
| 21 Feb 2024 | 136.02 | 136.55 | 134.46 | 135.62 | 135.05 | 573 |
| 20 Feb 2024 | 135.00 | 145.45 | 130.13 | 137.45 | 136.87 | 5,620 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 136.36 | 137.91 | 135.38 | 137.49 | 136.91 | 738 |
| 15 Feb 2024 | 135.91 | 137.22 | 135.55 | 136.10 | 135.53 | 468 |
| 14 Feb 2024 | 134.87 | 135.25 | 133.39 | 134.02 | 133.45 | 224 |
| 13 Feb 2024 | 134.52 | 134.58 | 132.50 | 133.80 | 133.24 | 422 |
| 12 Feb 2024 | 135.94 | 138.05 | 135.67 | 138.05 | 137.47 | 656 |
| 09 Feb 2024 | 135.21 | 135.50 | 133.39 | 135.07 | 134.50 | 472 |
| 09 Feb 2024 | 0.6 Dividend | |||||
| 08 Feb 2024 | 133.33 | 135.35 | 132.50 | 135.35 | 134.18 | 1,430 |
| 07 Feb 2024 | 134.78 | 135.09 | 132.23 | 133.81 | 132.65 | 1,089 |
| 06 Feb 2024 | 135.11 | 135.38 | 133.12 | 133.85 | 132.69 | 6,710 |
| 05 Feb 2024 | 135.05 | 135.42 | 133.97 | 135.19 | 134.02 | 1,172 |
| 02 Feb 2024 | 134.56 | 135.58 | 133.41 | 135.55 | 134.38 | 22,716 |
| 01 Feb 2024 | 135.01 | 136.10 | 132.39 | 132.91 | 131.76 | 265 |
| 31 Jan 2024 | 137.75 | 138.58 | 136.80 | 137.34 | 136.15 | 583 |
| 30 Jan 2024 | 138.64 | 139.11 | 137.88 | 138.33 | 137.14 | 106 |
| 29 Jan 2024 | 139.85 | 140.85 | 136.96 | 137.18 | 136.00 | 630 |
| 26 Jan 2024 | 133.88 | 139.43 | 133.88 | 138.01 | 136.82 | 1,143 |
| 25 Jan 2024 | 132.50 | 133.52 | 131.92 | 132.79 | 131.64 | 224 |
| 24 Jan 2024 | 130.60 | 132.25 | 130.36 | 131.04 | 129.91 | 465 |
| 23 Jan 2024 | 129.74 | 130.18 | 127.98 | 129.15 | 128.04 | 1,014 |
| 22 Jan 2024 | 129.71 | 131.26 | 129.16 | 129.16 | 128.04 | 561 |
| 19 Jan 2024 | 124.92 | 127.67 | 124.92 | 127.64 | 126.54 | 155,299 |
| 18 Jan 2024 | 124.83 | 125.20 | 123.36 | 124.26 | 123.19 | 681 |
| 17 Jan 2024 | 125.69 | 127.35 | 124.27 | 125.74 | 124.65 | 118 |
| 16 Jan 2024 | 126.92 | 127.86 | 126.37 | 127.18 | 126.08 | 310 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 128.62 | 129.62 | 126.90 | 127.90 | 126.80 | 609 |
| 11 Jan 2024 | 129.19 | 129.19 | 127.11 | 128.36 | 127.26 | 127 |
| 10 Jan 2024 | 132.93 | 132.93 | 127.52 | 128.59 | 127.48 | 8,963 |
| 09 Jan 2024 | 132.04 | 133.21 | 131.78 | 133.21 | 132.06 | 113 |
| 08 Jan 2024 | 132.18 | 133.02 | 131.19 | 133.02 | 131.88 | 761 |
| 05 Jan 2024 | 129.77 | 134.05 | 129.77 | 133.18 | 132.03 | 8,058 |
| 04 Jan 2024 | 130.72 | 130.97 | 129.94 | 130.64 | 129.51 | 8,890 |
| 03 Jan 2024 | 130.33 | 131.38 | 129.29 | 131.06 | 129.93 | 491 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.