NYSE - Nasdaq Real Time Price USD

Capital One Financial Corporation (COF-PJ)

Compare
18.00 -0.06 (-0.33%)
As of 10:46:17 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 26, 2024 17.98 18.13 17.97 18.00 18.00 44,990
Dec 24, 2024 18.12 18.21 18.00 18.06 18.06 163,788
Dec 23, 2024 18.33 18.45 18.06 18.12 18.12 164,190
Dec 20, 2024 18.30 18.48 18.20 18.35 18.35 219,392
Dec 19, 2024 18.30 18.37 18.01 18.31 18.31 346,798
Dec 18, 2024 18.60 18.70 18.29 18.35 18.35 180,558
Dec 17, 2024 18.58 18.69 18.52 18.62 18.62 183,008
Dec 16, 2024 18.73 18.80 18.56 18.63 18.63 139,217
Dec 13, 2024 18.90 19.02 18.66 18.77 18.77 134,356
Dec 12, 2024 19.14 19.15 18.90 18.93 18.93 142,764
Dec 11, 2024 19.31 19.48 19.17 19.17 19.17 84,156
Dec 10, 2024 19.22 19.33 19.10 19.26 19.26 77,825
Dec 9, 2024 19.20 19.33 19.11 19.25 19.25 104,080
Dec 6, 2024 19.37 19.43 19.20 19.20 19.20 80,580
Dec 5, 2024 19.27 19.43 19.24 19.31 19.31 130,332
Dec 4, 2024 19.31 19.39 19.22 19.22 19.22 141,450
Dec 3, 2024 19.54 19.61 19.30 19.31 19.31 109,188
Dec 2, 2024 19.92 19.92 19.57 19.58 19.58 138,450
Nov 29, 2024 19.64 19.98 19.44 19.96 19.96 177,450
Nov 27, 2024 19.36 19.63 19.36 19.45 19.45 93,604
Nov 26, 2024 19.46 19.50 19.25 19.38 19.38 78,634
Nov 25, 2024 19.58 19.73 19.45 19.52 19.52 83,309
Nov 22, 2024 19.36 19.45 19.33 19.41 19.41 93,451
Nov 21, 2024 19.21 19.41 19.07 19.30 19.30 97,111
Nov 20, 2024 19.07 19.19 19.00 19.16 19.16 89,970
Nov 19, 2024 19.39 19.44 19.05 19.19 19.19 108,645
Nov 18, 2024 19.36 19.51 19.31 19.38 19.38 116,925
Nov 15, 2024 19.41 19.55 19.31 19.37 19.37 75,124
Nov 14, 2024 0.30 Dividend
Nov 14, 2024 19.57 19.60 19.30 19.45 19.45 274,102
Nov 13, 2024 19.90 19.90 19.70 19.79 19.49 105,926
Nov 12, 2024 19.94 19.98 19.71 19.76 19.46 111,839
Nov 11, 2024 20.25 20.25 19.88 20.05 19.75 78,668
Nov 8, 2024 20.02 20.30 20.02 20.20 19.89 99,283
Nov 7, 2024 19.91 20.04 19.80 19.95 19.65 107,187
Nov 6, 2024 19.98 20.10 19.80 19.87 19.57 121,602
Nov 5, 2024 19.95 20.36 19.95 20.29 19.98 116,042
Nov 4, 2024 19.65 20.04 19.60 19.99 19.69 72,910
Nov 1, 2024 19.72 19.80 19.51 19.58 19.28 87,936
Oct 31, 2024 19.80 19.83 19.60 19.62 19.32 176,897
Oct 30, 2024 19.85 19.99 19.78 19.82 19.52 67,404
Oct 29, 2024 19.79 19.85 19.54 19.78 19.48 100,805
Oct 28, 2024 19.99 19.99 19.84 19.89 19.59 63,312
Oct 25, 2024 20.05 20.14 19.83 19.89 19.59 109,043
Oct 24, 2024 20.04 20.05 19.84 19.97 19.67 88,123
Oct 23, 2024 20.12 20.20 19.86 19.97 19.67 153,445
Oct 22, 2024 20.22 20.31 20.00 20.23 19.92 89,749
Oct 21, 2024 20.42 20.42 20.06 20.19 19.88 63,345
Oct 18, 2024 20.56 20.61 20.41 20.51 20.20 49,585
Oct 17, 2024 20.57 20.65 20.38 20.56 20.25 105,381
Oct 16, 2024 20.65 20.66 20.53 20.61 20.30 180,245
Oct 15, 2024 20.50 20.72 20.43 20.61 20.30 97,891
Oct 14, 2024 20.25 20.50 20.19 20.47 20.16 61,903
Oct 11, 2024 20.07 20.35 20.07 20.35 20.04 89,026
Oct 10, 2024 20.12 20.25 20.03 20.12 19.81 55,394
Oct 9, 2024 20.35 20.35 20.17 20.18 19.87 62,337
Oct 8, 2024 20.05 20.35 20.05 20.28 19.97 82,410
Oct 7, 2024 20.27 20.29 20.00 20.07 19.77 98,248
Oct 4, 2024 20.49 20.50 20.27 20.34 20.03 103,436
Oct 3, 2024 20.53 20.69 20.53 20.58 20.27 89,651
Oct 2, 2024 20.33 20.53 20.23 20.53 20.22 89,274
Oct 1, 2024 20.34 20.43 20.19 20.39 20.08 320,530
Sep 30, 2024 20.69 20.77 20.02 20.23 19.92 778,477
Sep 27, 2024 20.85 20.85 20.71 20.71 20.40 78,604
Sep 26, 2024 20.85 20.85 20.65 20.78 20.46 109,285
Sep 25, 2024 20.79 20.84 20.70 20.78 20.46 118,047
Sep 24, 2024 20.61 20.75 20.55 20.72 20.41 91,225
Sep 23, 2024 20.64 20.74 20.60 20.69 20.38 65,740
Sep 20, 2024 20.57 20.72 20.54 20.65 20.34 114,225
Sep 19, 2024 20.49 20.64 20.36 20.60 20.29 121,863
Sep 18, 2024 20.45 20.51 20.33 20.36 20.05 100,638
Sep 17, 2024 20.49 20.50 20.25 20.45 20.14 125,571
Sep 16, 2024 20.35 20.40 20.31 20.38 20.07 147,371
Sep 13, 2024 20.27 20.33 20.20 20.29 19.98 94,519
Sep 12, 2024 20.18 20.27 20.01 20.20 19.89 74,788
Sep 11, 2024 20.14 20.16 19.90 20.13 19.82 84,528
Sep 10, 2024 20.44 20.44 19.99 20.16 19.85 103,535
Sep 9, 2024 20.31 20.43 20.29 20.33 20.02 123,496
Sep 6, 2024 20.46 20.50 20.02 20.23 19.92 96,876
Sep 5, 2024 20.49 20.49 20.28 20.49 20.18 172,653
Sep 4, 2024 20.17 20.49 20.14 20.43 20.12 118,032
Sep 3, 2024 20.18 20.29 20.04 20.21 19.90 98,021
Aug 30, 2024 20.15 20.19 19.87 20.04 19.74 147,249
Aug 29, 2024 20.09 20.31 20.08 20.16 19.85 73,020
Aug 28, 2024 20.01 20.11 20.01 20.01 19.71 48,085
Aug 27, 2024 19.96 20.01 19.87 19.96 19.66 83,622
Aug 26, 2024 20.05 20.12 19.90 20.01 19.71 104,365
Aug 23, 2024 19.86 20.00 19.73 20.00 19.70 62,571
Aug 22, 2024 19.91 19.91 19.72 19.80 19.50 86,700
Aug 21, 2024 19.82 19.96 19.79 19.88 19.58 111,697
Aug 20, 2024 19.88 19.88 19.64 19.79 19.49 106,124
Aug 19, 2024 0.30 Dividend
Aug 19, 2024 19.84 19.89 19.75 19.80 19.50 66,493
Aug 16, 2024 19.88 20.12 19.86 20.12 19.52 46,322
Aug 15, 2024 19.80 20.00 19.67 19.88 19.29 60,515
Aug 14, 2024 19.57 19.92 19.57 19.85 19.26 67,522
Aug 13, 2024 19.39 19.67 19.36 19.65 19.06 49,975
Aug 12, 2024 19.38 19.44 19.26 19.32 18.75 44,172
Aug 9, 2024 19.46 19.61 19.35 19.42 18.84 60,363
Aug 8, 2024 19.44 19.58 19.29 19.55 18.97 56,290
Aug 7, 2024 19.31 19.50 19.30 19.49 18.91 49,751
Aug 6, 2024 19.10 19.43 18.95 19.31 18.73 88,698
Aug 5, 2024 18.94 19.06 18.87 18.96 18.39 144,236
Aug 2, 2024 19.08 19.29 18.93 19.29 18.71 74,546
Aug 1, 2024 18.81 19.12 18.81 19.12 18.55 116,204
Jul 31, 2024 19.11 19.11 18.66 18.73 18.17 278,156
Jul 30, 2024 19.08 19.11 19.00 19.09 18.52 81,745
Jul 29, 2024 19.14 19.20 18.93 19.05 18.48 51,375
Jul 26, 2024 19.05 19.13 18.93 19.04 18.47 78,621
Jul 25, 2024 19.00 19.12 18.94 18.97 18.40 61,702
Jul 24, 2024 19.07 19.15 18.86 18.91 18.35 69,443
Jul 23, 2024 19.37 19.45 19.12 19.18 18.61 69,782
Jul 22, 2024 19.50 19.53 19.26 19.39 18.81 80,567
Jul 19, 2024 19.35 19.45 19.26 19.45 18.87 48,583
Jul 18, 2024 19.32 19.49 19.24 19.42 18.84 72,316
Jul 17, 2024 19.37 19.42 19.28 19.34 18.76 54,490
Jul 16, 2024 19.45 19.55 19.31 19.41 18.83 97,826
Jul 15, 2024 19.49 19.50 19.39 19.46 18.88 70,687
Jul 12, 2024 19.39 19.56 19.32 19.52 18.94 60,950
Jul 11, 2024 19.14 19.39 19.11 19.39 18.81 65,898
Jul 10, 2024 18.94 19.06 18.85 19.06 18.49 57,277
Jul 9, 2024 19.04 19.04 18.83 18.85 18.29 58,479
Jul 8, 2024 19.18 19.20 18.96 19.01 18.44 50,279
Jul 5, 2024 19.19 19.19 19.06 19.14 18.57 45,885
Jul 3, 2024 18.88 19.15 18.77 19.12 18.55 29,188
Jul 2, 2024 18.67 18.82 18.62 18.82 18.26 54,754
Jul 1, 2024 18.75 18.90 18.60 18.66 18.10 89,915
Jun 28, 2024 19.15 19.21 18.81 18.81 18.25 106,945
Jun 27, 2024 19.13 19.19 19.10 19.16 18.59 72,965
Jun 26, 2024 19.08 19.23 19.05 19.19 18.62 87,623
Jun 25, 2024 19.18 19.20 19.06 19.20 18.63 50,706
Jun 24, 2024 19.11 19.23 19.06 19.15 18.58 84,312
Jun 21, 2024 19.02 19.23 18.99 19.16 18.59 72,382
Jun 20, 2024 19.13 19.15 19.00 19.10 18.53 58,668
Jun 18, 2024 18.86 19.18 18.83 19.18 18.61 64,256
Jun 17, 2024 18.73 18.87 18.69 18.84 18.28 60,766
Jun 14, 2024 18.75 18.88 18.75 18.85 18.29 35,937
Jun 13, 2024 18.87 18.89 18.63 18.84 18.28 65,561
Jun 12, 2024 18.92 19.12 18.75 18.78 18.22 72,954
Jun 11, 2024 18.80 18.95 18.61 18.69 18.13 60,515
Jun 10, 2024 18.93 18.98 18.77 18.90 18.34 43,058
Jun 7, 2024 18.88 18.96 18.82 18.92 18.36 38,623
Jun 6, 2024 18.82 19.01 18.81 19.01 18.44 52,022
Jun 5, 2024 19.14 19.14 18.82 18.82 18.26 52,639
Jun 4, 2024 19.02 19.14 19.02 19.07 18.50 106,311
Jun 3, 2024 19.10 19.19 18.88 19.01 18.44 125,166
May 31, 2024 18.44 18.93 18.44 18.93 18.37 259,817
May 30, 2024 18.13 18.44 18.10 18.37 17.82 54,393
May 29, 2024 18.22 18.22 18.00 18.11 17.57 113,726
May 28, 2024 18.58 18.64 18.26 18.36 17.81 41,169
May 24, 2024 18.38 18.58 18.32 18.48 17.93 112,001
May 23, 2024 18.55 18.56 18.16 18.39 17.84 160,206
May 22, 2024 18.55 18.68 18.46 18.55 18.00 69,559
May 21, 2024 18.80 18.80 18.56 18.63 18.07 78,558
May 20, 2024 18.59 18.75 18.50 18.73 18.17 118,703
May 17, 2024 18.68 18.75 18.58 18.68 18.12 84,128
May 16, 2024 0.30 Dividend
May 16, 2024 18.93 19.00 18.72 18.80 18.24 89,024
May 15, 2024 19.09 19.28 19.07 19.28 18.41 68,824
May 14, 2024 19.00 19.09 18.91 18.93 18.08 53,698
May 13, 2024 18.97 19.03 18.91 19.00 18.15 56,054
May 10, 2024 18.85 18.92 18.68 18.88 18.03 52,815
May 9, 2024 18.78 18.89 18.70 18.85 18.00 89,450
May 8, 2024 18.92 19.07 18.71 18.76 17.92 94,808
May 7, 2024 19.10 19.19 18.97 19.06 18.20 77,093
May 6, 2024 18.92 19.12 18.90 19.06 18.20 66,716
May 3, 2024 18.99 19.07 18.78 18.94 18.09 107,637
May 2, 2024 18.69 18.76 18.53 18.75 17.91 112,758
May 1, 2024 18.45 18.69 18.36 18.68 17.84 150,724
Apr 30, 2024 18.71 18.86 18.29 18.36 17.53 132,056
Apr 29, 2024 18.80 18.86 18.60 18.79 17.95 47,285
Apr 26, 2024 18.65 18.82 18.59 18.68 17.84 50,758
Apr 25, 2024 18.75 18.75 18.30 18.65 17.81 44,591
Apr 24, 2024 18.85 18.92 18.66 18.89 18.04 46,040
Apr 23, 2024 18.60 18.90 18.52 18.90 18.05 55,358
Apr 22, 2024 18.35 18.52 18.35 18.50 17.67 56,086
Apr 19, 2024 18.35 18.45 18.28 18.37 17.54 77,122
Apr 18, 2024 18.41 18.49 18.31 18.36 17.53 58,044
Apr 17, 2024 18.40 18.56 18.33 18.45 17.62 51,345
Apr 16, 2024 18.15 18.40 18.07 18.29 17.47 87,346
Apr 15, 2024 18.53 18.54 18.14 18.21 17.39 192,798
Apr 12, 2024 18.80 18.80 18.49 18.52 17.69 58,046
Apr 11, 2024 18.80 18.80 18.37 18.72 17.88 96,646
Apr 10, 2024 19.20 19.20 18.60 18.80 17.96 98,379
Apr 9, 2024 19.39 19.52 19.29 19.40 18.53 41,393
Apr 8, 2024 19.37 19.44 19.27 19.40 18.53 84,010
Apr 5, 2024 19.28 19.40 19.16 19.36 18.49 64,552
Apr 4, 2024 19.31 19.49 19.28 19.32 18.45 72,658
Apr 3, 2024 19.13 19.26 19.08 19.24 18.38 98,176
Apr 2, 2024 19.28 19.35 19.13 19.22 18.36 80,477
Apr 1, 2024 19.48 19.63 19.33 19.46 18.59 140,205
Mar 28, 2024 19.97 19.97 19.41 19.46 18.59 309,227
Mar 27, 2024 19.77 19.97 19.63 19.92 19.02 167,861
Mar 26, 2024 19.83 19.90 19.63 19.78 18.89 109,325
Mar 25, 2024 19.76 19.88 19.69 19.78 18.89 37,758
Mar 22, 2024 19.92 19.96 19.76 19.85 18.96 56,223
Mar 21, 2024 19.82 19.95 19.78 19.83 18.94 168,006
Mar 20, 2024 19.80 19.83 19.59 19.69 18.81 135,443
Mar 19, 2024 19.51 19.74 19.47 19.72 18.83 73,147
Mar 18, 2024 19.43 19.56 19.35 19.52 18.64 60,801
Mar 15, 2024 19.51 19.69 19.30 19.44 18.57 58,705
Mar 14, 2024 19.71 19.74 19.45 19.58 18.70 92,119
Mar 13, 2024 19.78 19.93 19.71 19.72 18.83 113,256
Mar 12, 2024 19.71 19.80 19.58 19.80 18.91 90,520
Mar 11, 2024 19.70 19.75 19.61 19.71 18.82 81,782
Mar 8, 2024 19.72 19.75 19.61 19.70 18.81 68,892
Mar 7, 2024 19.72 19.77 19.56 19.72 18.83 124,175
Mar 6, 2024 19.65 19.77 19.56 19.67 18.79 134,980
Mar 5, 2024 19.73 19.73 19.54 19.63 18.75 134,851
Mar 4, 2024 19.63 19.78 19.63 19.69 18.81 56,464
Mar 1, 2024 19.83 20.07 19.58 19.71 18.82 137,634
Feb 29, 2024 19.33 19.88 19.17 19.84 18.95 292,365
Feb 28, 2024 19.28 19.42 19.05 19.23 18.37 83,396
Feb 27, 2024 19.44 19.55 19.25 19.35 18.48 53,461
Feb 26, 2024 19.48 19.54 19.33 19.54 18.66 68,528
Feb 23, 2024 19.33 19.47 19.23 19.47 18.60 99,872
Feb 22, 2024 19.25 19.36 19.17 19.25 18.38 66,405
Feb 21, 2024 19.47 19.48 19.09 19.15 18.29 128,074
Feb 20, 2024 19.08 19.54 19.08 19.38 18.51 111,516
Feb 16, 2024 18.97 19.09 18.83 19.09 18.23 63,674
Feb 15, 2024 19.05 19.22 18.95 19.06 18.20 99,116
Feb 14, 2024 0.30 Dividend
Feb 14, 2024 19.23 19.32 18.96 19.03 18.17 181,213
Feb 13, 2024 19.46 19.66 19.35 19.45 18.29 56,398
Feb 12, 2024 19.71 19.80 19.64 19.79 18.61 56,513
Feb 9, 2024 19.50 19.74 19.44 19.66 18.49 67,980
Feb 8, 2024 19.41 19.50 19.31 19.50 18.34 47,180
Feb 7, 2024 19.46 19.57 19.24 19.47 18.31 68,986
Feb 6, 2024 19.43 19.52 19.11 19.40 18.24 89,248
Feb 5, 2024 19.60 19.60 19.41 19.46 18.30 173,472
Feb 2, 2024 19.51 19.74 19.51 19.70 18.52 96,988
Feb 1, 2024 19.51 19.79 19.15 19.77 18.59 73,408
Jan 31, 2024 19.52 19.75 19.28 19.39 18.23 135,629
Jan 30, 2024 19.57 19.77 19.47 19.75 18.57 105,480
Jan 29, 2024 19.42 19.60 19.41 19.55 18.38 77,215
Jan 26, 2024 19.34 19.44 19.28 19.40 18.24 119,438
Jan 25, 2024 18.96 19.39 18.92 19.37 18.21 94,046
Jan 24, 2024 18.88 18.93 18.82 18.92 17.79 49,061
Jan 23, 2024 18.84 18.93 18.77 18.81 17.69 52,468
Jan 22, 2024 18.62 18.90 18.62 18.90 17.77 68,221
Jan 19, 2024 18.39 18.59 18.18 18.59 17.48 131,312
Jan 18, 2024 18.52 18.56 18.22 18.35 17.26 120,090
Jan 17, 2024 18.52 18.62 18.42 18.52 17.41 97,005
Jan 16, 2024 18.65 18.74 18.52 18.57 17.46 95,148
Jan 12, 2024 18.61 18.73 18.54 18.70 17.58 68,928
Jan 11, 2024 18.37 18.61 18.24 18.54 17.43 168,766
Jan 10, 2024 18.20 18.45 18.15 18.42 17.32 93,260
Jan 9, 2024 17.73 18.14 17.68 18.13 17.05 102,712
Jan 8, 2024 17.69 17.84 17.62 17.80 16.74 132,490
Jan 5, 2024 17.75 17.90 17.52 17.66 16.61 162,103
Jan 4, 2024 17.63 17.83 17.60 17.75 16.69 69,283
Jan 3, 2024 17.65 17.81 17.34 17.70 16.64 190,041
Jan 2, 2024 17.64 17.82 17.54 17.76 16.70 83,606
Dec 29, 2023 17.78 17.88 17.59 17.64 16.59 213,325
Dec 28, 2023 17.85 17.96 17.80 17.82 16.76 178,033
Dec 27, 2023 17.90 17.95 17.81 17.85 16.78 164,130
Dec 26, 2023 17.82 18.00 17.78 17.89 16.82 133,813

Related Tickers

AGM-PF Federal Agricultural Mortgage Corporation
20.45
+0.53%
 
SYF-PB Synchrony Financial
25.75
-0.50%
 
AGM-PE Federal Agricultural Mortgage Corporation
22.50
-0.71%
 
SLMBP SLM Corporation
73.65
-0.53%
 
AGM-PG Federal Agricultural Mortgage Corporation
18.95
-0.30%
 
AGM-PD Federal Agricultural Mortgage Corporation
22.37
+0.09%
 
ATLCP Atlanticus Holdings Corporation
23.15
+0.39%
 
AGM-A Federal Agricultural Mortgage Corporation
157.68
0.00%
 
0R2Z.IL Mastercard Incorporated
361.00
0.00%
 
PRLPF Propel Holdings Inc.
24.25
0.00%