Capital One Financial Corporation (COF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

117.58

+1.51

(+1.30%)

At close: 04:00PM EST

117.72

+0.14

(+0.12%)

After hours:

07:30PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	117.32	119.44	116.46	117.58	117.58	3,612,200
26 Jan 2023	116.50	117.83	114.53	116.07	116.07	4,884,000
25 Jan 2023	104.94	116.68	103.11	116.09	116.09	10,490,300
24 Jan 2023	105.76	108.89	105.76	106.51	106.51	3,621,400
23 Jan 2023	104.29	107.35	103.80	107.12	107.12	3,567,400
20 Jan 2023	99.05	104.34	98.88	104.18	104.18	4,136,700
19 Jan 2023	97.31	98.57	94.01	97.91	97.91	5,115,500
18 Jan 2023	103.35	104.64	101.85	101.90	101.90	2,670,900
17 Jan 2023	103.00	104.34	102.37	103.63	103.63	3,493,400
13 Jan 2023	99.41	103.36	98.63	102.85	102.85	3,229,300
12 Jan 2023	102.62	102.83	99.68	101.02	101.02	2,581,700
11 Jan 2023	99.23	102.68	98.82	101.79	101.79	4,095,000
10 Jan 2023	96.60	98.53	95.35	98.50	98.50	3,196,000
09 Jan 2023	97.84	99.43	96.58	97.45	97.45	4,384,000
06 Jan 2023	94.32	97.76	94.21	97.07	97.07	3,668,600
05 Jan 2023	92.50	94.36	91.53	93.98	93.98	3,406,400
04 Jan 2023	94.56	97.98	94.23	95.80	95.80	3,177,500
03 Jan 2023	92.66	95.60	92.41	92.97	92.97	2,619,400
30 Dec 2022	91.51	93.07	91.24	92.96	92.96	2,065,000
29 Dec 2022	90.12	92.81	89.93	92.67	92.67	1,740,600
28 Dec 2022	91.07	91.94	89.54	89.70	89.70	2,231,900
27 Dec 2022	90.83	91.44	89.91	90.75	90.75	1,801,500
23 Dec 2022	89.81	90.76	89.11	90.69	90.69	1,902,600
22 Dec 2022	88.45	89.50	87.22	89.49	89.49	4,602,100
21 Dec 2022	89.33	90.35	88.92	89.72	89.72	4,594,900
20 Dec 2022	87.77	88.95	87.31	88.39	88.39	4,167,900
19 Dec 2022	89.83	90.48	86.98	87.87	87.87	5,174,600
16 Dec 2022	91.75	92.79	89.22	90.10	90.10	6,729,200
15 Dec 2022	94.98	95.49	92.30	93.85	93.85	3,385,000
14 Dec 2022	98.24	99.30	95.18	96.60	96.60	3,348,200
13 Dec 2022	101.31	103.22	97.86	98.86	98.86	3,411,800
12 Dec 2022	94.93	98.11	94.24	97.52	97.52	2,809,800
09 Dec 2022	93.10	95.41	93.10	94.41	94.41	1,992,800
08 Dec 2022	93.79	94.49	92.50	93.58	93.58	2,786,000
07 Dec 2022	93.45	94.97	92.73	93.23	93.23	2,913,900
06 Dec 2022	95.10	96.72	92.76	94.03	94.03	3,408,800
05 Dec 2022	96.33	96.89	94.09	95.02	95.02	3,462,400
02 Dec 2022	98.15	100.25	97.50	97.69	97.69	2,915,600
01 Dec 2022	100.03	102.07	98.46	99.32	99.32	2,353,100
30 Nov 2022	102.15	103.37	98.50	103.24	103.24	3,160,300
29 Nov 2022	99.81	102.16	99.28	102.08	102.08	1,490,000
28 Nov 2022	100.12	101.27	99.13	99.58	99.58	1,628,100
25 Nov 2022	101.14	101.95	100.90	101.72	101.72	589,200
23 Nov 2022	101.09	102.00	100.15	101.63	101.63	1,284,400
22 Nov 2022	102.09	103.53	101.05	101.55	101.55	1,946,700
21 Nov 2022	98.19	101.41	98.05	101.31	101.31	2,227,200
18 Nov 2022	101.14	101.59	98.22	98.96	98.96	2,773,300
17 Nov 2022	99.68	100.01	97.55	99.44	99.44	2,923,900
16 Nov 2022	103.96	104.23	100.16	101.76	101.76	3,455,600
15 Nov 2022	109.51	110.14	103.34	103.56	103.56	5,862,100
14 Nov 2022	114.40	115.53	111.44	111.57	111.57	3,096,900
11 Nov 2022	114.83	118.40	114.26	116.25	116.25	4,476,200
10 Nov 2022	106.55	114.12	106.55	113.42	113.42	3,765,000
10 Nov 2022	0.6 Dividend
09 Nov 2022	104.32	104.32	101.39	101.47	100.87	1,751,500
08 Nov 2022	104.74	106.41	103.98	105.54	104.92	1,801,800
07 Nov 2022	103.74	104.79	101.84	104.74	104.12	2,452,400
04 Nov 2022	100.71	102.72	100.19	102.53	101.92	2,301,300
03 Nov 2022	100.96	101.10	98.35	98.82	98.24	2,622,500
02 Nov 2022	106.33	107.66	102.98	103.21	102.60	2,617,900
01 Nov 2022	107.49	108.33	106.00	106.81	106.18	1,907,500
31 Oct 2022	106.07	107.09	105.05	106.02	105.39	2,886,900
28 Oct 2022	99.00	107.42	98.51	107.10	106.47	4,403,200
27 Oct 2022	103.14	104.03	101.53	102.13	101.53	3,468,900
26 Oct 2022	101.70	103.56	101.65	101.92	101.32	2,191,900
25 Oct 2022	97.22	102.35	97.22	101.58	100.98	2,769,300
24 Oct 2022	97.57	98.50	96.43	97.56	96.98	2,836,900
21 Oct 2022	94.62	96.25	92.94	96.25	95.68	3,593,600
20 Oct 2022	95.20	97.71	94.33	94.98	94.42	3,534,900
19 Oct 2022	96.67	97.87	94.58	95.23	94.67	2,931,100
18 Oct 2022	100.00	100.41	98.05	99.59	99.00	2,309,400
17 Oct 2022	98.24	98.85	96.39	97.47	96.89	1,878,500
14 Oct 2022	98.92	99.59	95.27	95.39	94.83	2,866,300
13 Oct 2022	92.75	98.25	90.71	97.82	97.24	2,806,700
12 Oct 2022	93.87	94.82	92.98	93.49	92.94	1,860,000
11 Oct 2022	92.34	95.79	92.19	93.76	93.21	2,486,800
10 Oct 2022	94.55	95.12	92.69	93.05	92.50	1,717,600
07 Oct 2022	95.29	95.85	93.32	93.87	93.31	2,958,100
06 Oct 2022	97.72	98.46	96.13	96.73	96.16	2,302,100
05 Oct 2022	97.44	99.43	96.86	98.94	98.35	2,515,000
04 Oct 2022	97.73	99.97	97.40	99.87	99.28	3,165,800
03 Oct 2022	94.10	95.94	91.96	95.57	95.00	2,158,100
30 Sept 2022	93.79	94.61	92.02	92.17	91.62	2,396,500
29 Sept 2022	93.34	94.47	91.94	93.68	93.13	2,463,100
28 Sept 2022	92.07	95.66	91.42	95.04	94.48	3,483,600
27 Sept 2022	92.99	93.45	90.27	91.39	90.85	2,736,000
26 Sept 2022	92.95	94.65	90.85	91.30	90.76	2,547,800
23 Sept 2022	93.74	95.00	92.19	93.78	93.23	2,544,300
22 Sept 2022	99.62	99.96	95.35	95.47	94.91	2,446,400
21 Sept 2022	102.05	103.40	99.40	99.49	98.90	3,386,200
20 Sept 2022	101.00	101.60	99.57	101.37	100.77	2,833,800
19 Sept 2022	100.09	102.85	99.79	102.48	101.87	1,949,800
16 Sept 2022	101.56	102.21	99.42	101.68	101.08	5,629,200
15 Sept 2022	100.94	104.79	100.86	102.77	102.16	3,272,100
14 Sept 2022	101.54	101.62	98.53	100.65	100.05	3,350,100
13 Sept 2022	105.93	106.33	100.84	101.04	100.44	3,118,600
12 Sept 2022	109.68	111.37	109.15	109.79	109.14	2,208,600
09 Sept 2022	107.49	108.95	106.97	108.32	107.68	1,725,800
08 Sept 2022	103.85	106.56	102.37	106.44	105.81	2,182,200
07 Sept 2022	101.69	105.20	101.69	104.89	104.27	2,402,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,036.05+12.55(+0.10%)

NZD/USD0.6496+0.0003(+0.05%)

ALL ORDS7,709.50+21.50(+0.28%)

OIL79.38-1.63(-2.01%)

GOLD1,943.90-2.80(-0.14%)

Capital One Financial Corporation (COF)

NZX 50
12,036.05
+12.55(+0.10%)

NZD/USD
0.6496
+0.0003(+0.05%)

ALL ORDS
7,709.50
+21.50(+0.28%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,943.90
-2.80(-0.14%)