Capital One Financial Corporation (COF)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

96.73

-2.21

(-2.23%)

At close: 04:00PM EDT

96.73

0.00

(0.00%)

After hours:

07:18PM EDT

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	97.72	98.46	96.13	96.73	96.73	2,302,100
05 Oct 2022	97.44	99.43	96.86	98.94	98.94	2,515,000
04 Oct 2022	97.73	99.97	97.40	99.87	99.87	3,165,800
03 Oct 2022	94.10	95.94	91.96	95.57	95.57	2,158,100
30 Sept 2022	93.79	94.61	92.02	92.17	92.17	2,388,400
29 Sept 2022	93.34	94.47	91.94	93.68	93.68	2,463,100
28 Sept 2022	92.07	95.66	91.42	95.04	95.04	3,483,600
27 Sept 2022	92.99	93.45	90.27	91.39	91.39	2,736,000
26 Sept 2022	92.95	94.65	90.85	91.30	91.30	2,547,800
23 Sept 2022	93.74	95.00	92.19	93.78	93.78	2,544,300
22 Sept 2022	99.62	99.96	95.35	95.47	95.47	2,446,400
21 Sept 2022	102.05	103.40	99.40	99.49	99.49	3,386,200
20 Sept 2022	101.00	101.60	99.57	101.37	101.37	2,833,800
19 Sept 2022	100.09	102.85	99.79	102.48	102.48	1,949,800
16 Sept 2022	101.56	102.21	99.42	101.68	101.68	5,629,200
15 Sept 2022	100.94	104.79	100.86	102.77	102.77	3,272,100
14 Sept 2022	101.54	101.62	98.53	100.65	100.65	3,350,100
13 Sept 2022	105.93	106.33	100.84	101.04	101.04	3,118,600
12 Sept 2022	109.68	111.37	109.15	109.79	109.79	2,208,600
09 Sept 2022	107.49	108.95	106.97	108.32	108.32	1,725,800
08 Sept 2022	103.85	106.56	102.37	106.44	106.44	2,182,200
07 Sept 2022	101.69	105.20	101.69	104.89	104.89	2,402,700
06 Sept 2022	104.64	104.93	101.12	102.17	102.17	2,253,700
02 Sept 2022	106.72	107.46	103.65	104.22	104.22	1,857,700
01 Sept 2022	105.31	105.46	102.26	104.81	104.81	2,016,600
31 Aug 2022	107.36	107.93	105.67	105.82	105.82	2,845,900
30 Aug 2022	107.97	108.03	105.99	106.83	106.83	1,542,600
29 Aug 2022	108.85	108.93	106.61	107.20	107.20	2,329,600
26 Aug 2022	114.00	114.41	109.68	109.82	109.82	2,212,200
25 Aug 2022	111.19	113.68	110.57	113.66	113.66	1,565,500
24 Aug 2022	109.85	111.21	108.84	110.36	110.36	1,662,700
23 Aug 2022	109.72	111.33	109.18	109.81	109.81	1,809,700
22 Aug 2022	109.84	109.95	107.89	109.00	109.00	2,271,500
19 Aug 2022	112.75	113.11	111.83	112.21	112.21	2,157,200
18 Aug 2022	113.79	114.27	112.81	113.85	113.85	1,699,300
17 Aug 2022	113.15	114.25	112.03	113.61	113.61	1,962,600
16 Aug 2022	113.51	115.94	112.68	115.46	115.46	2,191,600
15 Aug 2022	113.07	114.19	112.12	113.66	113.66	2,328,200
12 Aug 2022	116.34	116.34	114.56	115.74	115.74	1,594,600
11 Aug 2022	114.98	116.55	114.33	115.27	115.27	2,615,100
10 Aug 2022	109.08	113.42	108.50	112.74	112.74	3,480,200
09 Aug 2022	107.93	108.02	105.60	106.38	106.38	1,816,500
08 Aug 2022	107.00	109.58	106.96	107.82	107.82	2,890,700
05 Aug 2022	105.42	107.06	105.07	106.33	106.33	2,455,500
05 Aug 2022	0.6 Dividend
04 Aug 2022	107.46	107.97	106.11	106.89	106.29	3,323,200
03 Aug 2022	108.41	109.53	107.68	109.06	108.45	1,553,700
02 Aug 2022	108.84	109.06	106.85	106.94	106.34	2,209,400
01 Aug 2022	108.42	110.02	106.04	109.73	109.11	1,898,000
29 Jul 2022	107.93	110.09	107.60	109.83	109.21	2,366,100
28 Jul 2022	108.78	109.34	105.05	107.71	107.11	3,337,100
27 Jul 2022	107.54	109.55	106.45	108.94	108.33	2,613,300
26 Jul 2022	109.50	110.41	106.34	106.36	105.76	2,372,000
25 Jul 2022	109.70	111.75	107.87	110.93	110.31	2,435,900
22 Jul 2022	109.39	111.88	107.53	108.93	108.32	4,201,500
21 Jul 2022	113.20	114.58	111.46	114.27	113.63	3,507,800
20 Jul 2022	112.55	114.94	112.45	114.76	114.12	2,092,300
19 Jul 2022	110.43	113.78	110.12	113.02	112.39	2,490,500
18 Jul 2022	110.45	113.25	109.71	110.49	109.87	3,418,600
15 Jul 2022	106.52	108.98	104.38	108.15	107.54	4,156,600
14 Jul 2022	102.68	104.46	101.98	103.45	102.87	2,788,500
13 Jul 2022	104.95	106.28	102.80	105.53	104.94	2,064,600
12 Jul 2022	104.00	109.12	103.75	107.04	106.44	2,510,200
11 Jul 2022	107.37	108.91	106.86	107.17	106.57	1,784,200
08 Jul 2022	109.50	110.41	107.39	108.61	108.00	1,879,300
07 Jul 2022	108.05	109.50	106.88	108.84	108.23	2,517,100
06 Jul 2022	106.26	107.68	104.96	106.04	105.44	1,576,400
05 Jul 2022	103.68	106.69	102.49	106.66	106.06	1,890,100
01 Jul 2022	103.73	107.53	103.72	106.82	106.22	1,536,800
30 Jun 2022	103.00	106.04	101.57	104.19	103.61	2,177,900
29 Jun 2022	107.90	108.02	105.35	105.61	105.02	2,438,900
28 Jun 2022	111.58	113.37	108.19	108.52	107.91	1,692,700
27 Jun 2022	111.25	111.25	109.00	109.60	108.98	2,187,400
24 Jun 2022	105.43	111.70	105.31	110.09	109.47	4,053,700
23 Jun 2022	105.33	105.66	102.37	104.21	103.63	2,486,300
22 Jun 2022	104.70	106.75	104.32	105.63	105.04	2,311,200
21 Jun 2022	110.69	111.31	105.37	106.46	105.86	2,917,500
17 Jun 2022	104.26	108.24	103.02	107.26	106.66	10,006,800
16 Jun 2022	104.83	104.94	98.54	102.11	101.54	4,951,500
15 Jun 2022	108.71	109.58	105.70	108.17	107.56	3,081,600
14 Jun 2022	108.11	108.55	105.54	106.58	105.98	2,054,200
13 Jun 2022	109.01	110.91	106.28	107.01	106.41	4,449,700
10 Jun 2022	115.84	117.19	111.44	112.58	111.95	3,779,300
09 Jun 2022	124.87	125.05	119.24	119.34	118.67	2,844,100
08 Jun 2022	126.60	127.95	124.33	125.17	124.47	2,043,400
07 Jun 2022	124.48	128.61	124.17	128.23	127.51	1,914,500
06 Jun 2022	125.26	127.36	123.49	125.68	124.97	1,758,100
03 Jun 2022	124.88	125.74	123.58	124.05	123.35	1,908,600
02 Jun 2022	125.73	126.99	123.79	126.37	125.66	2,070,400
01 Jun 2022	127.76	128.53	123.43	124.96	124.26	2,400,400
31 May 2022	124.96	128.95	124.71	127.86	127.14	3,758,000
27 May 2022	124.49	126.46	124.42	126.46	125.75	1,890,700
26 May 2022	121.96	125.28	121.50	124.41	123.71	1,898,200
25 May 2022	116.36	121.11	115.93	120.22	119.55	1,973,900
24 May 2022	117.19	118.04	113.75	116.83	116.17	2,568,500
23 May 2022	116.57	119.92	115.96	118.80	118.13	2,243,500
20 May 2022	115.10	115.79	110.29	113.70	113.06	2,586,600
19 May 2022	112.46	114.95	112.23	113.33	112.69	2,508,800
18 May 2022	118.12	118.85	114.03	114.39	113.75	2,942,400
17 May 2022	117.81	120.98	116.91	120.41	119.73	2,943,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,101.21-24.03(-0.22%)

NZD/USD0.5671+0.0008(+0.14%)

NZD/EUR0.5779-0.0000(-0.00%)

ALL ORDS6,990.70-42.80(-0.61%)

ASX 2006,777.50-40.00(-0.59%)

OIL88.62+0.17(+0.19%)

Capital One Financial Corporation (COF)

NZX 50
11,101.21
-24.03(-0.22%)

NZD/USD
0.5671
+0.0008(+0.14%)

NZD/EUR
0.5779
-0.0000(-0.00%)

ALL ORDS
6,990.70
-42.80(-0.61%)

ASX 200
6,777.50
-40.00(-0.59%)

OIL
88.62
+0.17(+0.19%)