NYSE - Delayed Quote USD

Capital One Financial Corporation (COF)

Compare
182.64 +1.95 (+1.08%)
At close: November 21 at 4:00 PM EST
182.66 +0.02 (+0.01%)
Pre-Market: 7:26 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 181.72 184.10 180.76 182.64 182.64 3,628,200
Nov 20, 2024 181.32 181.80 179.95 180.69 180.69 2,310,300
Nov 19, 2024 179.67 182.00 179.08 181.00 181.00 2,204,600
Nov 18, 2024 184.45 186.10 182.07 182.86 182.86 2,514,000
Nov 15, 2024 183.34 185.97 183.08 185.14 185.14 4,122,400
Nov 14, 2024 0.60 Dividend
Nov 14, 2024 184.52 185.58 181.63 183.00 183.00 3,005,800
Nov 13, 2024 187.18 189.18 184.91 185.53 184.93 3,347,100
Nov 12, 2024 189.80 191.26 186.47 186.79 186.19 3,284,800
Nov 11, 2024 188.85 191.99 186.37 190.21 189.59 5,171,900
Nov 8, 2024 184.80 187.53 183.25 185.21 184.61 4,247,000
Nov 7, 2024 188.08 189.25 184.55 184.82 184.22 4,766,500
Nov 6, 2024 190.29 198.30 185.97 190.97 190.35 12,157,300
Nov 5, 2024 162.37 166.44 161.92 166.05 165.51 2,489,600
Nov 4, 2024 163.65 163.76 160.32 161.28 160.76 2,234,600
Nov 1, 2024 162.35 165.18 162.02 163.90 163.37 3,375,200
Oct 31, 2024 167.00 167.04 162.77 162.79 162.26 3,425,800
Oct 30, 2024 163.92 167.89 163.06 166.77 166.23 2,787,600
Oct 29, 2024 164.67 165.36 162.48 162.99 162.46 2,596,600
Oct 28, 2024 161.58 165.91 160.09 165.37 164.84 4,109,000
Oct 25, 2024 164.28 167.93 161.11 161.27 160.75 6,087,500
Oct 24, 2024 155.20 155.42 152.22 153.26 152.76 3,592,600
Oct 23, 2024 155.86 157.00 152.98 154.25 153.75 2,742,200
Oct 22, 2024 157.10 157.38 155.37 156.02 155.52 2,187,000
Oct 21, 2024 158.58 159.62 156.02 157.02 156.51 2,265,800
Oct 18, 2024 159.70 159.76 155.36 159.03 158.52 2,516,900
Oct 17, 2024 158.60 160.45 158.07 159.75 159.23 2,771,900
Oct 16, 2024 159.10 159.29 157.42 158.07 157.56 1,942,200
Oct 15, 2024 157.70 159.78 155.83 156.73 156.22 2,164,700
Oct 14, 2024 155.68 157.35 154.04 156.61 156.10 2,379,600
Oct 11, 2024 152.00 156.34 152.00 155.68 155.18 2,498,900
Oct 10, 2024 151.07 152.31 150.12 151.13 150.64 1,440,800
Oct 9, 2024 149.91 151.88 149.21 151.80 151.31 2,079,400
Oct 8, 2024 152.27 152.53 149.46 149.50 149.02 1,904,400
Oct 7, 2024 152.30 153.44 150.66 152.00 151.51 2,016,600
Oct 4, 2024 148.78 153.55 148.77 153.44 152.94 2,551,000
Oct 3, 2024 145.31 145.74 143.30 145.20 144.73 1,967,200
Oct 2, 2024 146.85 148.06 145.18 146.52 146.05 1,881,400
Oct 1, 2024 149.65 149.75 145.37 146.80 146.33 1,713,700
Sep 30, 2024 148.09 149.85 147.50 149.73 149.25 1,262,200
Sep 27, 2024 148.77 150.27 147.57 149.09 148.61 1,512,300
Sep 26, 2024 146.51 148.13 145.30 147.78 147.30 1,492,200
Sep 25, 2024 148.27 148.27 145.67 146.33 145.86 1,593,000
Sep 24, 2024 151.49 151.65 144.36 147.35 146.87 2,389,600
Sep 23, 2024 153.00 154.18 151.17 151.25 150.76 1,735,000
Sep 20, 2024 153.36 153.36 150.71 152.28 151.79 3,417,000
Sep 19, 2024 148.50 153.07 148.11 153.05 152.56 3,456,700
Sep 18, 2024 145.41 148.50 143.85 145.43 144.96 2,165,300
Sep 17, 2024 140.93 146.60 140.93 145.08 144.61 2,166,000
Sep 16, 2024 138.90 141.80 138.90 140.95 140.49 2,612,800
Sep 13, 2024 138.50 140.65 137.64 138.97 138.52 1,822,800
Sep 12, 2024 136.74 138.07 134.73 137.54 137.10 1,945,900
Sep 11, 2024 136.75 136.80 132.61 136.46 136.02 2,864,200
Sep 10, 2024 140.26 140.63 131.55 137.99 137.54 7,077,600
Sep 9, 2024 140.42 143.53 139.95 142.60 142.14 1,998,400
Sep 6, 2024 142.10 145.08 138.14 139.00 138.55 2,381,600
Sep 5, 2024 144.79 145.37 140.92 142.09 141.63 2,261,400
Sep 4, 2024 146.32 147.17 142.85 143.77 143.31 1,996,400
Sep 3, 2024 145.47 147.27 144.93 145.60 145.13 1,530,900
Aug 30, 2024 145.68 147.22 144.85 146.93 146.45 1,983,600
Aug 29, 2024 145.32 145.63 142.76 145.37 144.90 1,230,300
Aug 28, 2024 142.07 144.53 142.07 144.15 143.68 1,769,600
Aug 27, 2024 142.71 143.43 141.86 142.38 141.92 1,055,900
Aug 26, 2024 143.44 144.01 141.63 142.52 142.06 1,823,800
Aug 23, 2024 140.46 143.68 139.52 142.54 142.08 2,886,000
Aug 22, 2024 139.56 140.63 139.06 139.48 139.03 2,339,300
Aug 21, 2024 141.80 142.30 139.19 139.78 139.33 1,386,800
Aug 20, 2024 142.50 142.62 140.92 141.51 141.05 1,326,100
Aug 19, 2024 139.74 143.00 139.74 142.93 142.47 1,339,600
Aug 16, 2024 137.06 139.81 136.58 139.56 139.11 1,883,600
Aug 15, 2024 138.34 141.17 136.07 137.11 136.67 2,374,400
Aug 14, 2024 134.70 136.40 134.04 135.95 135.51 1,699,400
Aug 13, 2024 133.00 134.27 131.78 134.00 133.57 1,673,900
Aug 12, 2024 0.60 Dividend
Aug 12, 2024 134.26 135.17 131.88 132.12 131.69 1,797,100
Aug 9, 2024 134.60 135.06 133.28 134.81 133.78 1,326,000
Aug 8, 2024 133.59 135.19 133.21 134.37 133.34 1,742,400
Aug 7, 2024 135.70 137.23 132.10 132.29 131.28 2,101,000
Aug 6, 2024 131.37 134.82 130.78 133.69 132.66 3,070,100
Aug 5, 2024 131.94 133.31 128.23 131.42 130.41 3,561,100
Aug 2, 2024 141.49 141.49 135.80 136.12 135.08 3,542,400
Aug 1, 2024 151.73 152.64 142.34 143.89 142.79 3,246,000
Jul 31, 2024 151.96 152.87 150.97 151.40 150.24 2,026,800
Jul 30, 2024 150.74 152.65 149.32 152.25 151.08 2,387,400
Jul 29, 2024 149.52 149.86 147.38 149.06 147.92 1,779,200
Jul 26, 2024 149.28 150.10 148.41 149.36 148.21 1,795,100
Jul 25, 2024 146.17 150.05 145.49 148.09 146.95 2,666,000
Jul 24, 2024 143.67 148.93 140.50 146.41 145.29 4,567,800
Jul 23, 2024 145.26 147.46 144.84 145.50 144.38 3,686,300
Jul 22, 2024 146.21 147.32 144.50 145.11 144.00 3,257,100
Jul 19, 2024 148.92 149.12 146.30 147.27 146.14 2,564,700
Jul 18, 2024 151.77 153.35 147.69 148.72 147.58 3,936,900
Jul 17, 2024 148.87 151.34 147.44 149.47 148.32 2,931,500
Jul 16, 2024 144.64 149.59 144.19 149.56 148.41 3,796,900
Jul 15, 2024 140.82 144.64 140.21 144.61 143.50 3,018,200
Jul 12, 2024 139.12 139.47 137.50 138.41 137.35 1,680,200
Jul 11, 2024 137.05 139.07 136.56 138.99 137.92 1,803,800
Jul 10, 2024 136.19 137.00 135.41 136.61 135.56 1,665,900
Jul 9, 2024 135.81 138.93 135.36 136.99 135.94 2,575,900
Jul 8, 2024 137.22 138.06 135.50 135.81 134.77 2,298,600
Jul 5, 2024 138.38 138.74 135.88 136.00 134.96 2,622,600
Jul 3, 2024 140.27 140.67 138.00 138.42 137.36 1,805,400
Jul 2, 2024 139.64 140.52 138.73 140.48 139.40 2,020,000
Jul 1, 2024 138.80 141.80 138.45 139.70 138.63 3,081,200
Jun 28, 2024 135.39 138.79 134.66 138.45 137.39 4,959,900
Jun 27, 2024 136.03 136.24 132.92 134.03 133.00 3,535,000
Jun 26, 2024 133.71 136.94 133.08 136.77 135.72 2,834,100
Jun 25, 2024 137.15 137.65 134.76 134.86 133.83 1,744,100
Jun 24, 2024 137.04 139.11 135.63 137.68 136.62 1,749,000
Jun 21, 2024 137.00 137.77 135.21 136.77 135.72 3,152,700
Jun 20, 2024 137.82 138.15 135.84 138.13 137.07 1,811,800
Jun 18, 2024 137.01 138.21 136.77 137.34 136.29 1,399,600
Jun 17, 2024 133.79 137.35 133.50 137.10 136.05 2,054,500
Jun 14, 2024 134.03 135.25 133.30 133.70 132.67 2,613,000
Jun 13, 2024 136.31 136.68 134.29 135.09 134.05 1,895,900
Jun 12, 2024 137.28 138.99 136.17 137.10 136.05 2,240,500
Jun 11, 2024 140.16 140.40 134.55 135.14 134.10 2,436,100
Jun 10, 2024 138.81 141.18 138.32 140.90 139.82 2,544,200
Jun 7, 2024 135.69 141.00 135.29 139.80 138.73 2,835,900
Jun 6, 2024 136.57 138.62 135.87 136.37 135.32 2,383,900
Jun 5, 2024 134.82 135.68 133.54 135.48 134.44 2,226,500
Jun 4, 2024 135.47 136.55 133.71 134.48 133.45 1,942,700
Jun 3, 2024 137.43 138.00 134.89 137.12 136.07 2,002,600
May 31, 2024 136.51 137.76 136.22 137.63 136.57 4,432,500
May 30, 2024 136.24 136.87 135.12 136.18 135.14 1,707,000
May 29, 2024 134.82 136.19 133.70 135.65 134.61 1,615,900
May 28, 2024 137.74 138.11 136.23 136.62 135.57 1,659,900
May 24, 2024 138.05 139.24 137.44 137.62 136.56 1,571,500
May 23, 2024 139.64 139.64 136.21 137.49 136.44 2,788,700
May 22, 2024 139.97 141.59 139.23 139.43 138.36 1,715,500
May 21, 2024 140.27 141.02 139.95 140.42 139.34 1,948,200
May 20, 2024 141.81 142.03 140.10 140.62 139.54 1,340,700
May 17, 2024 142.15 142.23 140.85 141.81 140.72 1,380,000
May 16, 2024 144.40 144.97 140.41 141.05 139.97 3,111,200
May 15, 2024 144.04 145.38 143.54 144.35 143.24 2,064,800
May 14, 2024 143.04 143.75 142.14 143.08 141.98 1,680,200
May 13, 2024 143.88 144.24 141.91 142.20 141.11 1,058,400
May 10, 2024 0.60 Dividend
May 10, 2024 142.25 143.15 142.02 142.56 141.47 1,322,500
May 9, 2024 142.66 143.46 141.94 142.49 140.80 1,583,100
May 8, 2024 142.09 143.22 141.52 142.83 141.14 1,269,000
May 7, 2024 144.19 144.62 141.61 142.56 140.87 1,927,000
May 6, 2024 143.43 144.60 142.83 143.33 141.63 1,493,600
May 3, 2024 143.18 143.43 142.03 142.41 140.72 1,638,200
May 2, 2024 143.19 143.44 141.46 141.81 140.13 2,105,900
May 1, 2024 143.00 143.82 141.15 141.64 139.96 1,948,200
Apr 30, 2024 144.37 145.03 143.34 143.43 141.73 2,038,100
Apr 29, 2024 146.83 147.27 144.79 145.50 143.78 2,169,400
Apr 26, 2024 145.16 148.98 144.70 146.21 144.48 4,328,700
Apr 25, 2024 148.34 149.00 144.93 145.97 144.24 3,757,700
Apr 24, 2024 147.14 149.60 146.76 148.87 147.11 3,961,800
Apr 23, 2024 147.08 149.94 146.88 147.90 146.15 2,503,200
Apr 22, 2024 144.10 147.28 143.09 147.25 145.51 2,875,500
Apr 19, 2024 142.26 145.19 142.26 142.91 141.22 2,530,400
Apr 18, 2024 137.99 143.66 137.99 141.63 139.95 3,001,200
Apr 17, 2024 137.75 138.57 136.52 136.77 135.15 1,762,300
Apr 16, 2024 138.30 138.60 136.25 136.41 134.79 2,206,300
Apr 15, 2024 141.80 142.43 138.15 139.18 137.53 2,862,700
Apr 12, 2024 138.18 139.66 137.86 139.62 137.97 2,530,400
Apr 11, 2024 140.12 141.37 137.60 140.34 138.68 2,153,300
Apr 10, 2024 141.16 141.57 138.15 139.94 138.28 3,041,300
Apr 9, 2024 144.12 144.50 142.50 143.52 141.82 1,354,700
Apr 8, 2024 143.78 145.24 143.53 143.92 142.21 1,717,300
Apr 5, 2024 142.11 143.69 141.68 143.52 141.82 1,567,200
Apr 4, 2024 146.76 147.21 142.05 142.13 140.45 2,419,100
Apr 3, 2024 144.10 144.71 142.42 143.27 141.57 1,949,700
Apr 2, 2024 144.50 144.92 143.12 144.41 142.70 1,924,700
Apr 1, 2024 148.85 148.89 144.99 145.30 143.58 1,638,800
Mar 28, 2024 145.60 149.28 145.00 148.89 147.13 4,039,500
Mar 27, 2024 141.82 144.57 141.47 144.51 142.80 2,593,100
Mar 26, 2024 140.92 141.93 140.66 140.83 139.16 1,729,900
Mar 25, 2024 140.15 141.96 140.00 140.55 138.88 2,376,300
Mar 22, 2024 143.30 143.67 141.08 141.16 139.49 1,847,400
Mar 21, 2024 142.67 143.99 142.03 143.18 141.48 2,401,500
Mar 20, 2024 136.46 141.80 135.89 141.77 140.09 2,341,000
Mar 19, 2024 136.57 137.91 136.25 136.85 135.23 2,282,100
Mar 18, 2024 136.00 136.84 135.13 136.27 134.66 2,799,200
Mar 15, 2024 137.10 139.91 135.34 135.55 133.94 4,262,000
Mar 14, 2024 140.29 141.14 138.20 139.43 137.78 2,248,400
Mar 13, 2024 140.47 141.17 139.78 140.61 138.94 1,974,800
Mar 12, 2024 139.00 140.47 138.16 140.27 138.61 2,262,900
Mar 11, 2024 136.97 138.59 135.96 138.46 136.82 2,001,100
Mar 8, 2024 138.00 138.92 136.76 137.23 135.60 1,960,000
Mar 7, 2024 136.50 138.18 136.35 137.65 136.02 1,594,000
Mar 6, 2024 137.69 138.10 135.08 135.74 134.13 2,182,400
Mar 5, 2024 134.60 139.95 134.60 137.56 135.93 3,313,700
Mar 4, 2024 136.34 137.31 135.80 135.99 134.38 2,589,600
Mar 1, 2024 137.72 137.91 135.94 136.77 135.15 2,251,800
Feb 29, 2024 138.42 138.42 136.16 137.61 135.98 3,643,500
Feb 28, 2024 136.33 138.31 136.25 137.62 135.99 2,947,300
Feb 27, 2024 135.31 137.07 134.21 136.82 135.20 3,131,000
Feb 26, 2024 134.97 136.99 134.39 134.49 132.90 2,172,600
Feb 23, 2024 135.39 136.54 134.35 135.52 133.91 3,092,500
Feb 22, 2024 134.75 136.28 134.32 134.56 132.97 4,344,100
Feb 21, 2024 136.06 136.75 134.07 135.01 133.41 6,491,400
Feb 20, 2024 130.83 138.95 129.69 137.39 135.76 16,526,500
Feb 16, 2024 136.01 138.01 135.13 137.23 135.60 1,626,700
Feb 15, 2024 135.77 137.21 135.38 136.36 134.74 1,527,000
Feb 14, 2024 134.95 135.21 133.27 135.11 133.51 1,271,900
Feb 13, 2024 135.14 135.14 132.39 133.53 131.95 2,133,200
Feb 12, 2024 135.60 138.03 134.82 137.48 135.85 1,522,300
Feb 9, 2024 0.60 Dividend
Feb 9, 2024 135.11 135.50 133.35 135.17 133.57 1,353,500
Feb 8, 2024 133.89 135.53 132.50 135.38 133.18 1,567,500
Feb 7, 2024 134.85 135.13 132.31 133.97 131.80 1,445,600
Feb 6, 2024 134.78 135.45 133.03 134.35 132.17 1,567,500
Feb 5, 2024 135.02 135.72 133.90 135.24 133.05 1,810,200
Feb 2, 2024 134.04 137.25 133.03 136.48 134.27 2,128,100
Feb 1, 2024 135.36 136.59 132.15 134.56 132.38 2,016,800
Jan 31, 2024 137.11 138.63 135.00 135.32 133.12 2,192,200
Jan 30, 2024 138.37 139.19 137.97 138.61 136.36 1,777,800
Jan 29, 2024 139.64 140.86 136.95 138.48 136.23 2,656,400
Jan 26, 2024 132.55 139.48 132.55 138.72 136.47 5,350,300
Jan 25, 2024 132.34 134.00 131.81 132.55 130.40 4,207,400
Jan 24, 2024 130.59 132.30 130.05 131.09 128.96 2,583,100
Jan 23, 2024 130.18 130.30 129.09 129.76 127.65 2,163,800
Jan 22, 2024 128.85 131.50 128.56 129.68 127.58 3,726,200
Jan 19, 2024 125.85 128.49 124.74 127.98 125.90 2,981,400
Jan 18, 2024 124.92 125.51 123.23 124.92 122.89 2,919,900
Jan 17, 2024 125.54 127.57 125.13 126.08 124.03 2,384,500
Jan 16, 2024 126.90 128.03 126.07 127.52 125.45 2,762,600
Jan 12, 2024 128.62 129.34 126.73 127.70 125.63 2,288,600
Jan 11, 2024 128.92 128.92 126.74 128.34 126.26 2,008,100
Jan 10, 2024 131.28 131.54 127.41 128.94 126.85 3,669,300
Jan 9, 2024 131.99 133.47 131.25 132.93 130.77 2,599,900
Jan 8, 2024 131.45 133.81 130.79 133.71 131.54 2,624,700
Jan 5, 2024 129.44 134.26 129.01 132.42 130.27 3,511,500
Jan 4, 2024 130.24 131.33 129.27 129.77 127.66 2,605,600
Jan 3, 2024 130.81 131.64 129.01 130.72 128.60 2,505,100
Jan 2, 2024 130.60 132.33 129.89 132.11 129.97 2,176,600
Dec 29, 2023 131.81 132.50 130.65 131.12 128.99 1,384,600
Dec 28, 2023 131.13 132.27 130.80 132.02 129.88 1,198,100
Dec 27, 2023 130.94 131.28 130.00 131.15 129.02 1,007,400
Dec 26, 2023 129.74 130.82 129.23 130.73 128.61 864,000
Dec 22, 2023 130.15 131.36 129.19 129.74 127.63 1,371,500
Dec 21, 2023 128.89 130.63 128.63 129.64 127.54 3,203,200
Dec 20, 2023 131.68 132.14 127.73 127.73 125.66 2,780,400
Dec 19, 2023 129.57 132.06 129.22 131.52 129.39 2,663,200
Dec 18, 2023 130.08 130.87 129.60 129.98 127.87 2,630,700
Dec 15, 2023 128.37 129.95 127.50 129.68 127.58 5,016,500
Dec 14, 2023 126.77 130.15 126.68 129.20 127.10 6,375,700
Dec 13, 2023 121.00 125.21 120.07 125.09 123.06 3,871,200
Dec 12, 2023 118.52 121.06 118.52 120.29 118.34 3,666,200
Dec 11, 2023 117.73 119.67 117.13 118.81 116.88 3,138,200
Dec 8, 2023 115.50 118.55 114.89 118.09 116.17 3,024,900
Dec 7, 2023 114.06 115.93 113.42 115.38 113.51 3,675,000
Dec 6, 2023 117.27 118.09 113.49 113.77 111.92 2,480,000
Dec 5, 2023 114.44 116.31 113.67 115.32 113.45 3,572,400
Dec 4, 2023 112.99 116.02 112.64 114.94 113.07 3,594,000
Dec 1, 2023 111.34 115.14 111.34 113.93 112.08 3,421,900
Nov 30, 2023 110.80 111.97 110.18 111.66 109.85 2,439,300
Nov 29, 2023 109.18 111.56 109.18 110.13 108.34 2,087,500
Nov 28, 2023 106.37 109.05 106.14 108.58 106.82 1,874,500
Nov 27, 2023 105.70 106.61 105.43 106.18 104.46 1,556,800
Nov 24, 2023 107.08 107.36 106.23 106.57 104.84 524,100
Nov 22, 2023 106.40 107.07 105.39 106.77 105.04 1,342,800

Related Tickers