New Zealand markets open in 2 hours 34 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
134.86-0.66 (-0.49%)
As of 01:25PM EST. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2024134.97136.99134.76134.86134.86985,162
23 Feb 2024135.39136.54134.35135.52135.523,091,800
22 Feb 2024134.75136.28134.32134.56134.564,344,100
21 Feb 2024136.06136.75134.07135.01135.016,491,400
20 Feb 2024130.83138.95129.69137.39137.3916,526,500
16 Feb 2024136.01138.01135.13137.23137.231,626,700
15 Feb 2024135.77137.21135.38136.36136.361,527,000
14 Feb 2024134.95135.21133.27135.11135.111,271,900
13 Feb 2024135.14135.14132.39133.53133.532,133,200
12 Feb 2024135.60138.03134.82137.48137.481,522,300
09 Feb 2024135.11135.50133.35135.17135.171,353,500
09 Feb 20240.6 Dividend
08 Feb 2024133.89135.53132.50135.38134.781,567,500
07 Feb 2024134.85135.13132.31133.97133.381,445,600
06 Feb 2024134.78135.45133.03134.35133.751,567,500
05 Feb 2024135.02135.72133.90135.24134.641,810,200
02 Feb 2024134.04137.25133.03136.48135.882,128,100
01 Feb 2024135.36136.59132.15134.56133.962,016,800
31 Jan 2024137.11138.63135.00135.32134.722,192,200
30 Jan 2024138.37139.19137.97138.61138.001,777,800
29 Jan 2024139.64140.86136.95138.48137.872,656,400
26 Jan 2024132.55139.48132.55138.72138.115,350,300
25 Jan 2024132.34134.00131.81132.55131.964,207,400
24 Jan 2024130.59132.30130.05131.09130.512,583,100
23 Jan 2024130.18130.30129.09129.76129.182,163,800
22 Jan 2024128.85131.50128.56129.68129.113,726,200
19 Jan 2024125.85128.49124.74127.98127.412,981,400
18 Jan 2024124.92125.51123.23124.92124.372,919,900
17 Jan 2024125.54127.57125.13126.08125.522,384,500
16 Jan 2024126.90128.03126.07127.52126.952,762,600
12 Jan 2024128.62129.34126.73127.70127.132,288,600
11 Jan 2024128.92128.92126.74128.34127.772,008,100
10 Jan 2024131.28131.54127.41128.94128.373,669,300
09 Jan 2024131.99133.47131.25132.93132.342,599,900
08 Jan 2024131.45133.81130.79133.71133.122,624,700
05 Jan 2024129.44134.26129.01132.42131.833,511,500
04 Jan 2024130.24131.33129.27129.77129.192,605,600
03 Jan 2024130.81131.64129.01130.72130.142,505,100
02 Jan 2024130.60132.33129.89132.11131.522,176,600
29 Dec 2023131.81132.50130.65131.12130.541,384,600
28 Dec 2023131.13132.27130.80132.02131.431,198,100
27 Dec 2023130.94131.28130.00131.15130.571,007,400
26 Dec 2023129.74130.82129.23130.73130.15864,000
22 Dec 2023130.15131.36129.19129.74129.171,371,500
21 Dec 2023128.89130.63128.63129.64129.073,203,200
20 Dec 2023131.68132.14127.73127.73127.162,780,400
19 Dec 2023129.57132.06129.22131.52130.942,663,200
18 Dec 2023130.08130.87129.60129.98129.402,630,700
15 Dec 2023128.37129.95127.50129.68129.115,016,500
14 Dec 2023126.77130.15126.68129.20128.636,375,700
13 Dec 2023121.00125.21120.07125.09124.543,871,200
12 Dec 2023118.52121.06118.52120.29119.763,666,200
11 Dec 2023117.73119.67117.13118.81118.283,138,200
08 Dec 2023115.50118.55114.89118.09117.573,024,900
07 Dec 2023114.06115.93113.42115.38114.873,675,000
06 Dec 2023117.27118.09113.49113.77113.272,480,000
05 Dec 2023114.44116.31113.67115.32114.813,572,400
04 Dec 2023112.99116.02112.64114.94114.433,594,000
01 Dec 2023111.34115.14111.34113.93113.433,421,900
30 Nov 2023110.80111.97110.18111.66111.172,439,300
29 Nov 2023109.18111.56109.18110.13109.642,087,500
28 Nov 2023106.37109.05106.14108.58108.101,874,500
27 Nov 2023105.70106.61105.43106.18105.711,556,800
24 Nov 2023107.08107.36106.23106.57106.10524,100
22 Nov 2023106.40107.07105.39106.77106.301,342,800
21 Nov 2023106.81107.25105.60105.78105.311,545,300
20 Nov 2023107.55107.66106.43107.15106.682,255,800
17 Nov 2023105.86107.68105.03107.68107.202,309,700
16 Nov 2023106.45106.57104.21105.01104.542,825,100
15 Nov 2023107.28107.54105.51106.00105.533,303,800
14 Nov 2023106.93108.13106.76107.01106.543,213,700
13 Nov 2023104.04106.06103.79104.37103.913,009,900
10 Nov 2023104.00104.63102.63104.58104.122,503,700
10 Nov 20230.6 Dividend
09 Nov 2023105.76106.02103.99104.49103.431,801,900
08 Nov 2023105.00105.85104.32105.08104.012,054,000
07 Nov 2023104.84105.74104.44105.01103.942,009,700
06 Nov 2023106.10106.92104.64105.45104.382,340,500
03 Nov 2023105.87108.13105.87106.32105.243,375,700
02 Nov 2023102.00104.93101.38104.65103.593,287,100
01 Nov 2023101.65101.7299.37100.2799.252,186,000
31 Oct 2023100.88101.8399.82101.29100.262,619,200
30 Oct 202398.62101.2698.42100.5499.523,923,400
27 Oct 202396.4999.7796.1697.7496.756,534,100
26 Oct 202389.4191.0989.0889.5188.603,549,700
25 Oct 202388.6090.1388.2388.9788.072,369,400
24 Oct 202390.7191.3288.8389.2088.292,597,600
23 Oct 202390.0691.7789.5090.3889.461,834,400
20 Oct 202392.4092.8689.7490.2389.312,483,500
19 Oct 202394.5195.1892.3192.7091.763,480,100
18 Oct 202397.0497.5795.5995.9394.961,574,900
17 Oct 202395.9199.2695.9198.0497.052,113,600
16 Oct 202396.4197.5195.5497.1596.161,645,500
13 Oct 202397.7098.2394.5795.2094.232,246,100
12 Oct 202397.7197.8895.4496.9195.931,846,900
11 Oct 202397.0098.5995.8597.1296.131,486,800
10 Oct 202395.2398.2995.2396.9896.002,467,900
09 Oct 202392.5994.8892.3794.3393.372,243,900
06 Oct 202391.3594.4691.0293.5492.592,314,900
05 Oct 202391.8592.5290.8892.1191.182,275,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...