NYSE - Delayed Quote USD

Capital One Financial Corporation (COF-PI)

18.98
+0.07
+(0.38%)
At close: May 16 at 3:46:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202518.9518.9818.8618.9818.9870,439
May 15, 202518.8119.0318.8118.9118.91125,736
May 14, 202518.9719.0418.7618.8118.8199,575
May 13, 202518.8318.9718.8318.9418.9477,692
May 12, 202518.9719.0718.8618.8918.89181,349
May 9, 202518.9619.0518.8118.8418.8479,358
May 8, 202519.0819.1218.9018.9018.9097,615
May 7, 202518.9319.0618.9319.0419.0473,872
May 6, 202518.7818.9618.7418.9618.9658,580
May 5, 202518.8318.9218.7418.8118.8197,690
May 2, 202518.6518.9418.6518.8318.8374,207
May 1, 202518.7918.8018.5618.6318.63122,043
Apr 30, 202518.7518.8718.6918.6918.69112,143
Apr 29, 202518.8518.9818.8318.8618.8665,082
Apr 28, 202518.6218.9018.6218.8518.8589,862
Apr 25, 202518.5818.7018.4618.6818.68157,077
Apr 24, 202518.4118.6218.3818.5518.55105,199
Apr 23, 202518.3618.4918.2918.3118.3182,080
Apr 22, 202518.0018.2618.0018.1518.15153,871
Apr 21, 202517.9518.0017.8317.9217.92112,234
Apr 17, 202518.0318.1717.9517.9517.95205,095
Apr 16, 202517.9618.1917.9518.0318.0397,404
Apr 15, 202517.9918.1017.9418.0118.01167,950
Apr 14, 202518.0218.1017.9418.0018.0085,047
Apr 11, 202517.9018.0017.7517.9017.90136,843
Apr 10, 202518.4118.4717.9517.9617.96203,644
Apr 9, 202518.4718.7018.1418.5218.52302,672
Apr 8, 202518.8018.8218.3918.5518.5591,899
Apr 7, 202518.5419.0218.3618.6018.60127,992
Apr 4, 202518.7119.0018.3818.9518.95122,560
Apr 3, 202518.7818.9218.7118.8618.86139,605
Apr 2, 202519.0619.1819.0219.0919.0950,448
Apr 1, 202519.0619.2718.9719.0719.07114,325
Mar 31, 202519.1619.2118.9818.9818.98550,263
Mar 28, 202519.6019.7219.1919.2219.22137,507
Mar 27, 202519.6819.7019.5219.5619.5694,551
Mar 26, 202520.0820.0819.7219.7319.7384,857
Mar 25, 202519.9720.1019.9720.1020.10133,648
Mar 24, 202520.0720.1020.0020.0520.05141,728
Mar 21, 202519.9120.0619.8520.0320.0393,607
Mar 20, 202519.8619.9619.8219.9519.95107,467
Mar 19, 202519.8219.9219.7919.9219.9287,455
Mar 18, 202519.7419.8519.6219.8019.8093,725
Mar 17, 202519.7819.9119.6519.7719.7763,579
Mar 14, 202519.5319.7819.5119.7119.7158,960
Mar 13, 202519.5719.6819.5019.6019.6056,513
Mar 12, 202519.5519.5819.3519.5719.5759,442
Mar 11, 202519.5019.6219.3619.4519.4589,375
Mar 10, 202519.7819.8519.5119.5319.5371,820
Mar 7, 202519.9920.0519.7819.8419.8469,822
Mar 6, 202520.0220.0519.9020.0220.0265,166
Mar 5, 202520.0020.1319.9720.0720.0768,917
Mar 4, 202520.2020.2019.8720.0020.00111,305
Mar 3, 202520.1520.3720.1120.2620.2687,709
Feb 28, 202520.2420.2420.0020.0220.02115,429
Feb 27, 202520.0620.1720.0420.1620.1657,298
Feb 26, 202520.0920.1619.9420.1320.1383,743
Feb 25, 202519.9420.1219.9420.0820.08173,161
Feb 24, 202519.8919.9619.8219.8319.8377,839
Feb 21, 202519.8119.9719.7919.8019.8060,240
Feb 20, 202519.8819.9519.7619.8119.8177,631
Feb 19, 202519.9419.9819.7819.8119.81119,718
Feb 18, 2025 0.3125 Dividend
Feb 18, 202519.9820.0819.8719.8919.8945,898
Feb 14, 202520.3020.3520.2120.3420.0372,565
Feb 13, 202520.0920.1820.0320.1819.8756,468
Feb 12, 202519.7919.9319.7119.9319.62115,581
Feb 11, 202520.0420.0919.9620.0619.7574,117
Feb 10, 202520.0720.1220.0320.0419.7348,459
Feb 7, 202520.0120.1419.9619.9619.6545,979
Feb 6, 202520.1920.2220.0820.1119.8094,707
Feb 5, 202520.0420.2620.0020.1519.8464,261
Feb 4, 202519.8519.9719.8419.9219.6192,888
Feb 3, 202519.9420.0919.8619.8619.5571,767
Jan 31, 202520.1420.2619.8820.0719.76146,552
Jan 30, 202520.1020.2720.1020.2219.9197,604
Jan 29, 202520.2520.3219.9620.0219.71102,171
Jan 28, 202520.3220.3920.1120.2019.8979,720
Jan 27, 202519.8920.4219.8220.3920.08147,516
Jan 24, 202519.8019.9919.8019.8819.5769,792
Jan 23, 202519.7319.9219.6519.8019.50151,622
Jan 22, 202520.0020.0019.7519.8819.57121,469
Jan 21, 202519.8620.0419.6520.0419.73137,946
Jan 17, 202519.6319.7419.3019.6719.37136,183
Jan 16, 202519.4219.7719.4119.5019.20229,413
Jan 15, 202519.0319.5418.9319.4819.18363,268
Jan 14, 202518.7018.8018.6118.6818.3987,652
Jan 13, 202518.7818.7818.5618.6518.36141,645
Jan 10, 202519.1019.1818.7318.7618.47151,526
Jan 8, 202519.3119.3719.0819.2718.97149,825
Jan 7, 202519.6919.8119.3419.4219.12241,882
Jan 6, 202519.9319.9319.6519.6819.38177,855
Jan 3, 202519.6019.9419.6019.9019.59214,175
Jan 2, 202519.2219.5719.1319.5319.23170,329
Dec 31, 202418.8519.1418.8019.0218.73869,159
Dec 30, 202418.7118.9518.6818.9218.63300,560
Dec 27, 202418.7418.8118.7018.8018.51230,632
Dec 26, 202418.8618.9618.6618.8018.51191,404
Dec 24, 202418.9119.1018.7718.9418.65146,847
Dec 23, 202419.2619.3618.9318.9718.68162,391
Dec 20, 202419.2619.4319.1419.3119.01153,037
Dec 19, 202419.1519.2619.0019.1918.90257,885
Dec 18, 202419.6719.7919.2919.3319.03183,691
Dec 17, 202419.5119.8019.4019.7819.48399,768
Dec 16, 202419.7019.8219.4519.5819.28190,957
Dec 13, 202419.9519.9519.6219.7519.45134,674
Dec 12, 202420.1520.1519.8019.9519.64160,620
Dec 11, 202420.2120.3220.1020.1519.84115,407
Dec 10, 202420.1320.2220.0220.1619.85153,878
Dec 9, 202420.0520.2419.9620.1319.82167,133
Dec 6, 202420.3020.3520.0420.0419.73123,523
Dec 5, 202420.2020.3320.1620.1919.88101,046
Dec 4, 202420.1920.3720.1920.2219.91113,115
Dec 3, 202420.5720.6020.2520.2619.95147,667
Dec 2, 202420.9920.9920.4820.5320.21171,554
Nov 29, 202420.5521.0020.5220.9920.67171,520
Nov 27, 202420.4020.5920.3920.4720.1690,064
Nov 26, 202420.4120.4520.2220.4320.12110,354
Nov 25, 202420.5620.7320.3720.4420.13154,152
Nov 22, 202420.3820.4720.3120.3920.0881,139
Nov 21, 202420.0920.4320.0720.3019.9989,571
Nov 20, 202420.1720.1920.0520.0919.7874,076
Nov 19, 202420.4220.4920.0820.1919.88139,813
Nov 18, 202420.3720.5320.3520.4020.09111,686
Nov 15, 202420.5420.5420.3220.4420.13126,985
Nov 14, 2024 0.3125 Dividend
Nov 14, 202420.5920.6420.3520.5420.22258,647
Nov 13, 202420.9521.0620.7920.8020.17160,629
Nov 12, 202421.0121.0920.7820.7820.15167,777
Nov 11, 202421.3021.3021.0021.0520.42118,962
Nov 8, 202421.1421.4221.1421.2920.6598,919
Nov 7, 202420.9721.1620.8721.1020.4699,358
Nov 6, 202421.2121.2520.9020.9620.3396,046
Nov 5, 202420.9921.4820.9921.4420.79139,477
Nov 4, 202420.7521.0920.6321.0820.4474,478
Nov 1, 202420.8720.9320.5620.6019.9869,751
Oct 31, 202420.9420.9420.6920.7120.09237,984
Oct 30, 202420.9421.0720.8520.9420.3157,003
Oct 29, 202420.8020.8620.5120.8420.2195,680
Oct 28, 202420.8820.9520.7520.9420.3166,893
Oct 25, 202421.0021.1420.8020.8320.2077,487
Oct 24, 202420.9321.0120.7120.8920.2691,223
Oct 23, 202421.0921.2020.8320.8520.2274,994
Oct 22, 202421.1521.3420.9221.2020.5680,185
Oct 21, 202421.4321.4621.0621.1220.4892,802
Oct 18, 202421.5821.6521.3821.5120.8683,342
Oct 17, 202421.4921.6921.3921.5820.9375,625
Oct 16, 202421.7521.7521.5521.6120.96105,872
Oct 15, 202421.5621.8321.5021.6320.98162,542
Oct 14, 202421.3021.5421.1021.5120.8673,392
Oct 11, 202420.9921.3620.9921.3620.7255,277
Oct 10, 202421.0921.1120.9521.0420.4176,076
Oct 9, 202421.1621.2621.0521.0820.44108,535
Oct 8, 202421.0021.3720.9621.1220.48129,288
Oct 7, 202421.2621.2620.9421.0020.37127,718
Oct 4, 202421.5321.5321.2521.2920.6590,225
Oct 3, 202421.5421.7221.5321.6320.97120,312
Oct 2, 202421.3721.6121.3421.5520.9081,477
Oct 1, 202421.5821.7221.3721.4220.77124,454
Sep 30, 202421.9221.9221.2721.4520.80250,989
Sep 27, 202421.9922.0421.8121.8921.2371,327
Sep 26, 202421.9122.0321.7921.8621.2088,000
Sep 25, 202421.7722.0321.7721.8621.2097,208
Sep 24, 202421.7421.9021.5521.8521.1992,891
Sep 23, 202421.7921.8621.6421.7721.1183,868
Sep 20, 202421.6221.8121.5421.7921.1397,716
Sep 19, 202421.4521.7021.4321.6821.03106,615
Sep 18, 202421.3521.5021.2821.3220.68133,396
Sep 17, 202421.4021.4621.2021.3720.73463,352
Sep 16, 202421.2721.4021.2721.4020.7597,947
Sep 13, 202421.3021.3621.2021.3020.6697,249
Sep 12, 202421.0621.2521.0621.1820.5474,934
Sep 11, 202421.1421.1420.9121.0620.4266,046
Sep 10, 202421.3521.4120.9521.1220.48104,660
Sep 9, 202421.1421.4221.1421.3320.6987,794
Sep 6, 202421.3621.3920.9821.1420.50110,895
Sep 5, 202421.2121.3721.1721.3220.68106,670
Sep 4, 202421.0121.2921.0121.2620.6279,869
Sep 3, 202421.0921.1520.9521.0120.38152,106
Aug 30, 202421.1221.1220.8521.0020.37325,115
Aug 29, 202420.8421.1220.8421.0520.42267,114
Aug 28, 202420.7020.8820.7020.8420.2188,625
Aug 27, 202420.6320.7020.5420.6920.0775,264
Aug 26, 202420.7020.8120.6020.6620.0498,053
Aug 23, 202420.6020.7020.4920.6420.0270,145
Aug 22, 202420.8420.8420.4520.5619.94112,085
Aug 21, 202420.7520.8520.7120.7520.12103,530
Aug 20, 202420.4920.6920.4920.6920.0791,208
Aug 19, 2024 0.3125 Dividend
Aug 19, 202420.5920.6820.5020.5219.9087,742
Aug 16, 202420.6120.8820.6120.8619.93132,009
Aug 15, 202420.6120.7220.4720.7119.78106,396
Aug 14, 202420.4020.7620.4020.6719.7592,034
Aug 13, 202420.1720.4620.1220.4419.5358,782
Aug 12, 202420.2620.2620.1220.1219.2251,420
Aug 9, 202420.3720.4220.1820.2819.3777,909
Aug 8, 202420.3020.5220.2320.4119.5087,462
Aug 7, 202420.2020.4320.2020.3419.43125,148
Aug 6, 202419.9020.2519.7820.2219.3286,721
Aug 5, 202419.6019.9419.6019.8818.99126,476
Aug 2, 202419.9020.1219.6920.1019.2095,290
Aug 1, 202419.6119.9819.6119.9019.01152,077
Jul 31, 202419.8619.9019.4419.5318.66330,607
Jul 30, 202419.8119.9019.8019.8018.92106,227
Jul 29, 202419.9119.9919.7719.7818.9055,686
Jul 26, 202419.8719.9419.8319.8518.9684,551
Jul 25, 202419.8119.9419.7619.7618.8896,665
Jul 24, 202420.0220.0519.7219.7518.8795,655
Jul 23, 202420.1520.2819.9620.0319.1469,992
Jul 22, 202420.2620.3720.1520.2019.3060,681
Jul 19, 202420.1020.3320.0720.2019.3060,859
Jul 18, 202420.2220.3520.1420.1719.2779,582
Jul 17, 202420.2120.3320.1720.2519.3558,273
Jul 16, 202420.3520.4120.2620.2819.3777,122
Jul 15, 202420.4420.4420.2520.3119.4086,196
Jul 12, 202420.3520.5420.3420.3819.4752,121
Jul 11, 202420.1520.4120.1420.3019.3982,282
Jul 10, 202419.9720.0519.8820.0519.1584,579
Jul 9, 202420.0320.0419.8619.8618.9754,060
Jul 8, 202420.1620.2520.0120.0719.1765,504
Jul 5, 202420.1520.2220.1020.2119.3031,160
Jul 3, 202419.9320.2319.8520.1219.2237,043
Jul 2, 202419.7419.9419.7119.8718.9856,659
Jul 1, 202419.9320.0219.6719.7118.8389,733
Jun 28, 202420.2420.2519.7619.9019.01107,498
Jun 27, 202420.1320.2820.1320.1819.2852,517
Jun 26, 202420.0620.2820.0620.1519.2553,331
Jun 25, 202420.1420.1820.0320.1419.2467,787
Jun 24, 202420.0720.2320.0120.0819.18101,823
Jun 21, 202420.0420.1619.9920.1119.2182,101
Jun 20, 202420.0820.1620.0220.0719.1753,859
Jun 18, 202419.8520.1519.8520.1319.2377,076
Jun 17, 202419.6919.9519.6919.8418.9556,129
Jun 14, 202419.8019.8919.7719.7918.9139,060
Jun 13, 202419.8519.9819.6319.8218.9378,288
Jun 12, 202419.8620.0919.7719.7818.9067,834
Jun 11, 202419.8219.8519.6519.7018.8262,843
Jun 10, 202419.9119.9719.7519.8919.0050,113
Jun 7, 202419.7819.9719.7519.9319.0447,958
Jun 6, 202419.7420.0219.7419.9819.0953,990
Jun 5, 202420.0320.0619.8519.8618.9779,326
Jun 4, 202419.9620.1519.9620.0719.1768,496
Jun 3, 202420.0420.1119.8219.9619.07140,667
May 31, 202419.5420.0019.4719.9819.09238,788
May 30, 202419.2519.4419.1519.3418.48101,254
May 29, 202419.1119.1918.9619.1018.2589,495
May 28, 202419.4519.5619.1719.2518.3964,330
May 24, 202419.3319.6019.3119.4518.5864,153
May 23, 202419.5819.5819.1519.3518.49151,074
May 22, 202419.5719.7119.4719.4718.6051,812
May 21, 202419.7619.8619.5319.5718.6975,437
May 20, 202419.6019.8519.5919.7018.8283,604
May 17, 202419.7819.8219.5919.6718.7985,592

Related Tickers

AEC1.HA American Express Co
264.50
-1.49%
 
M4I0.F Mastercard Incorporated
22.80
-1.72%
 
AXP.BA American Express Company
23,350.00
+0.43%
 
SYF-PA Synchrony Financial
17.87
+0.62%
 
AEC1.MU American Express Co
265.15
-0.93%
 
SYF-PB Synchrony Financial
25.05
+0.76%
 
MA.NE Mastercard Incorporated
36.29
+0.06%
 
SYF Synchrony Financial
60.80
+0.51%
 
DFS Discover Financial Services
200.05
-0.21%
 
WU The Western Union Company
9.94
+1.64%