Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Capital One Financial Corporation (COF-PK)

Compare
16.53
-0.14
(-0.84%)
At close: April 11 at 2:59:29 PM EDT
16.53
0.00
(0.00%)
After hours: April 11 at 4:09:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202516.6016.6316.4616.5316.535,883
Apr 10, 202516.8516.9516.6516.6716.6726,818
Apr 9, 202516.7917.1816.6817.1017.1017,229
Apr 8, 202517.1717.2016.9016.9816.9815,811
Apr 7, 202517.0017.3417.0017.0617.068,341
Apr 4, 202517.1717.3816.9117.3817.3810,998
Apr 3, 202517.3717.4417.2417.3217.328,326
Apr 2, 202517.5217.7017.5217.6017.605,293
Apr 1, 202517.7217.7617.5717.6317.6316,783
Mar 31, 202517.6117.6617.5817.6517.6510,949
Mar 28, 202517.9617.9617.7017.7417.746,636
Mar 27, 202518.0318.0717.9417.9617.962,327
Mar 26, 202518.2918.3018.1018.1118.1111,789
Mar 25, 202518.3718.3718.2818.3718.372,624
Mar 24, 202518.3418.3818.2718.2718.275,394
Mar 21, 202518.3418.3818.2418.3018.307,044
Mar 20, 202518.2318.3218.2218.2218.223,166
Mar 19, 202518.1918.3218.1918.2618.264,335
Mar 18, 202518.1918.2518.1718.2018.203,966
Mar 17, 202518.2318.3418.2318.3318.339,279
Mar 14, 202518.2118.2718.1718.1818.188,047
Mar 13, 202518.0218.1518.0218.1518.154,131
Mar 12, 202518.1218.1717.9618.1218.1210,604
Mar 11, 202518.1418.1418.0218.0718.0717,185
Mar 10, 202518.3618.3618.0918.1618.1620,299
Mar 7, 202518.5118.5118.3418.3418.347,257
Mar 6, 202518.5618.5618.4518.4518.451,263
Mar 5, 202518.6818.6818.5518.5818.584,360
Mar 4, 202518.7018.7018.4718.6018.6014,564
Mar 3, 202518.6418.7918.5618.7318.7323,789
Feb 28, 202518.7018.7118.4418.5218.5283,257
Feb 27, 202518.6118.7118.6118.6718.676,977
Feb 26, 202518.6918.8018.6518.7118.716,870
Feb 25, 202518.6018.7218.5718.7118.7116,658
Feb 24, 202518.5918.5918.4918.5118.5110,050
Feb 21, 202518.3318.5318.3318.5018.5035,999
Feb 20, 202518.3818.4018.3018.4018.407,953
Feb 19, 202518.3718.4018.3218.3818.3828,064
Feb 18, 2025 0.29 Dividend
Feb 18, 202518.5218.5218.3818.4018.4011,014
Feb 14, 202518.6918.8118.6418.8118.523,522
Feb 13, 202518.5018.6518.5018.6018.316,495
Feb 12, 202518.4318.4318.1618.3418.0620,919
Feb 11, 202518.4618.5518.4618.5318.244,326
Feb 10, 202518.4518.6118.4518.5318.252,876
Feb 7, 202518.5018.5018.4418.4418.162,063
Feb 6, 202518.5818.6418.5318.6118.325,667
Feb 5, 202518.4718.7018.4718.6018.326,862
Feb 4, 202518.3318.3518.2018.3518.074,866
Feb 3, 202518.4118.4818.2418.2617.984,822
Jan 31, 202518.6018.6918.4518.4518.176,855
Jan 30, 202518.5418.7218.5418.6918.404,514
Jan 29, 202518.7018.7318.4518.5718.286,492
Jan 28, 202518.6618.9118.6618.7318.4422,260
Jan 27, 202518.4618.8918.4618.8718.589,330
Jan 24, 202518.3318.4918.3318.4418.163,947
Jan 23, 202518.2418.3518.1218.2717.9912,924
Jan 22, 202518.3118.4118.2518.3418.069,916
Jan 21, 202518.1918.4018.1318.4018.1210,060
Jan 17, 202518.2518.2618.0118.0217.7412,512
Jan 16, 202517.9218.2417.8918.1217.8414,871
Jan 15, 202517.7218.1317.7217.9817.7014,755
Jan 14, 202517.3117.4817.3117.4017.138,311
Jan 13, 202517.4017.4017.1917.2717.0014,649
Jan 10, 202517.6017.6717.4417.4617.198,087
Jan 8, 202518.1618.1617.7017.8117.5448,730
Jan 7, 202518.3218.3218.0518.1717.894,845
Jan 6, 202518.6518.6518.4618.4618.1827,176
Jan 3, 202518.5018.8518.4718.6418.3513,320
Jan 2, 202518.1318.5318.1318.4118.1311,185
Dec 31, 202417.5818.1717.5418.0917.81136,554
Dec 30, 202417.4417.6517.4017.6517.3838,469
Dec 27, 202417.4717.5017.4217.4517.188,598
Dec 26, 202417.5917.7117.4017.5117.2422,220
Dec 24, 202417.7417.8817.6317.6917.4211,581
Dec 23, 202418.0218.1017.7717.8517.5820,821
Dec 20, 202417.8818.1117.8718.0917.819,340
Dec 19, 202418.0618.0617.8317.9517.6720,444
Dec 18, 202418.3018.3918.0418.0717.796,970
Dec 17, 202418.2118.3218.1518.3018.018,313
Dec 16, 202418.4818.5018.2418.3418.0623,198
Dec 13, 202418.6918.7518.3718.4918.2111,762
Dec 12, 202419.1019.1018.7818.8218.5315,584
Dec 11, 202419.0419.2219.0419.1118.8210,725
Dec 10, 202418.8519.0918.8519.0618.7716,672
Dec 9, 202419.0519.1618.8318.9618.6711,488
Dec 6, 202419.1919.3019.0019.0218.7311,067
Dec 5, 202419.1219.2519.0419.1118.8210,776
Dec 4, 202419.1819.1819.0219.0818.7917,158
Dec 3, 202419.3819.3819.0319.0818.797,267
Dec 2, 202419.6219.6219.4519.4719.1713,503
Nov 29, 202419.5819.5819.4219.5519.252,201
Nov 27, 202419.4819.4819.3019.3019.008,958
Nov 26, 202419.5519.5519.1519.2018.909,267
Nov 25, 202419.5219.6919.4119.5819.2810,015
Nov 22, 202419.3819.4719.3019.3719.0715,810
Nov 21, 202419.0119.3019.0119.2118.925,219
Nov 20, 202419.0519.0719.0019.0618.775,493
Nov 19, 202419.2219.3318.9619.1618.875,180
Nov 18, 202419.2019.5319.2019.2618.965,545
Nov 15, 202419.2919.4519.2819.3319.0310,653
Nov 14, 2024 0.29 Dividend
Nov 14, 202419.5819.6219.4019.5019.204,579
Nov 13, 202419.8319.9719.5819.7419.1510,441
Nov 12, 202420.1520.1519.6519.6519.063,557
Nov 11, 202420.2520.3620.1520.1619.565,206
Nov 8, 202420.3520.4120.2620.3619.754,478
Nov 7, 202419.8520.1519.8520.1519.5510,863
Nov 6, 202419.9219.9519.7419.9519.362,604
Nov 5, 202419.8820.1719.8820.1719.577,335
Nov 4, 202419.3819.8519.3819.8519.268,686
Nov 1, 202419.6819.6819.2819.3218.747,667
Oct 31, 202419.5419.5819.4919.5518.974,986
Oct 30, 202419.5819.7019.5819.5819.003,850
Oct 29, 202419.6019.6319.4319.5418.969,623
Oct 28, 202419.8019.8019.6519.7419.156,635
Oct 25, 202419.9419.9419.6619.6719.086,985
Oct 24, 202419.8519.8919.7119.7419.157,866
Oct 23, 202420.0120.1219.8219.8319.248,953
Oct 22, 202420.1220.2319.9920.1219.529,273
Oct 21, 202420.4420.4420.1020.1219.523,272
Oct 18, 202420.5520.6920.4520.4719.866,792
Oct 17, 202420.6020.8120.5320.5519.947,544
Oct 16, 202420.7120.8520.6020.6019.9911,726
Oct 15, 202420.4620.7920.4620.7820.168,237
Oct 14, 202420.3020.5320.2920.5219.916,418
Oct 11, 202420.2120.4320.1820.4219.813,133
Oct 10, 202420.2120.3020.1320.1319.534,942
Oct 9, 202420.2720.4420.2720.2719.678,375
Oct 8, 202420.3020.4020.3020.3419.732,887
Oct 7, 202420.2720.2720.1620.2019.603,963
Oct 4, 202420.7620.7620.5020.5019.897,617
Oct 3, 202420.7520.8420.7520.7720.153,163
Oct 2, 202420.4520.6820.4520.6820.064,532
Oct 1, 202420.5620.6720.5020.5919.9810,373
Sep 30, 202420.8620.9320.3620.5119.907,301
Sep 27, 202421.0721.0720.9220.9520.3210,272
Sep 26, 202420.9720.9720.9120.9620.342,756
Sep 25, 202420.8920.9520.8920.9120.281,107
Sep 24, 202420.8120.8120.7020.7920.178,115
Sep 23, 202420.8020.8720.7720.8020.185,968
Sep 20, 202420.6620.8420.6620.8420.226,687
Sep 19, 202420.5220.8220.5220.7220.107,780
Sep 18, 202420.4720.6620.4720.4919.887,423
Sep 17, 202420.5520.6720.3520.5719.9619,141
Sep 16, 202420.3220.6120.3220.5519.947,399
Sep 13, 202420.3420.4520.2820.3719.763,234
Sep 12, 202420.1120.2520.1120.2119.616,472
Sep 11, 202420.1720.1919.9420.1919.595,009
Sep 10, 202420.2920.3620.0720.1719.575,996
Sep 9, 202420.1320.3220.1320.3219.724,033
Sep 6, 202420.3920.5320.1220.1919.598,487
Sep 5, 202420.2320.4520.2320.4119.8016,949
Sep 4, 202420.1220.2920.0620.2919.697,254
Sep 3, 202420.1520.1920.0220.1019.5014,693
Aug 30, 202420.0020.1019.9020.1019.507,578
Aug 29, 202420.1420.2620.1420.1419.5412,545
Aug 28, 202419.9120.1319.9120.0119.415,138
Aug 27, 202419.7520.0019.7520.0019.407,123
Aug 26, 202420.0020.0519.8319.9319.3410,266
Aug 23, 202419.8519.9319.8319.8419.257,986
Aug 22, 202419.8419.8419.7919.7919.201,565
Aug 21, 202419.6419.9019.6419.8719.286,016
Aug 20, 202419.6819.7819.6319.6319.045,813
Aug 19, 2024 0.29 Dividend
Aug 19, 202419.9219.9219.7219.7219.139,384
Aug 16, 202419.8020.1919.8020.1819.309,123
Aug 15, 202419.7620.0319.6819.9719.099,815
Aug 14, 202419.6119.9519.6119.8318.9610,479
Aug 13, 202419.4719.5719.3619.5718.718,667
Aug 12, 202419.3919.3919.1919.2318.394,900
Aug 9, 202419.3619.4119.3219.4018.552,779
Aug 8, 202419.3319.5119.3119.5118.665,121
Aug 7, 202419.1419.4319.1419.4218.578,266
Aug 6, 202419.0419.2619.0019.2418.405,781
Aug 5, 202418.8019.0518.4018.8918.064,236
Aug 2, 202418.9219.1218.7619.1218.288,069
Aug 1, 202418.7319.1118.7119.0418.2115,948
Jul 31, 202419.1619.2318.5418.6117.8096,891
Jul 30, 202419.2319.2319.1019.1618.325,666
Jul 29, 202419.3519.3519.0619.0618.233,588
Jul 26, 202419.1619.2019.1419.1718.334,982
Jul 25, 202419.0519.2019.0519.1318.298,825
Jul 24, 202419.3019.3018.9618.9718.1410,451
Jul 23, 202419.4119.4119.1819.1818.346,255
Jul 22, 202419.5019.5419.3119.3118.473,539
Jul 19, 202419.3019.4519.3019.3918.548,193
Jul 18, 202419.5619.5819.3619.3618.518,862
Jul 17, 202419.3619.5119.3419.4618.614,806
Jul 16, 202419.6219.6219.4019.4818.638,626
Jul 15, 202419.4019.5419.3019.4318.5910,345
Jul 12, 202419.4719.4819.3819.4718.623,618
Jul 11, 202419.1219.3719.1219.3418.505,004
Jul 10, 202418.8518.9918.8318.9918.1618,323
Jul 9, 202418.9018.9918.9018.9918.161,973
Jul 8, 202419.1219.1719.0819.0818.253,948
Jul 5, 202419.0419.1719.0319.1118.284,223
Jul 3, 202418.9019.0718.9019.0618.233,181
Jul 2, 202418.8218.8218.6118.7917.975,641
Jul 1, 202418.8518.8518.5618.6717.8511,079
Jun 28, 202419.0219.1218.7818.9318.1011,971
Jun 27, 202418.9619.0618.9619.0018.171,774
Jun 26, 202418.8519.0718.8519.0218.194,673
Jun 25, 202419.0619.0618.9418.9418.111,954
Jun 24, 202418.8919.1118.8919.0618.233,094
Jun 21, 202419.0419.0818.9818.9818.155,551
Jun 20, 202418.8218.9618.7918.8718.054,637
Jun 18, 202418.8119.0018.7519.0018.176,571
Jun 17, 202418.5918.6418.5918.6217.811,545
Jun 14, 202418.7318.8018.6418.7217.908,544
Jun 13, 202418.7818.7818.5518.7217.904,579
Jun 12, 202418.7518.9318.6718.6717.853,829
Jun 11, 202418.6718.6718.5218.5417.7313,588
Jun 10, 202418.7418.7418.6218.6617.848,245
Jun 7, 202418.7018.7218.7018.7017.882,545
Jun 6, 202418.5818.8418.5818.8418.024,037
Jun 5, 202418.8518.8518.6918.7017.8820,146
Jun 4, 202418.8818.9218.8318.8318.016,519
Jun 3, 202418.8718.9318.7618.8218.0033,645
May 31, 202418.0518.8818.0518.8218.0088,404
May 30, 202417.8918.0517.8818.0117.226,979
May 29, 202417.8717.8717.7217.8417.0610,380
May 28, 202418.1818.1918.0218.0217.246,459
May 24, 202417.9318.2517.9318.1517.367,255
May 23, 202418.2718.2717.9918.0517.269,655
May 22, 202418.3318.3318.2618.2617.461,858
May 21, 202418.5118.5118.3018.3017.501,595
May 20, 202418.2518.4418.2418.4417.634,408
May 17, 202418.5018.5018.2818.3417.545,470
May 16, 2024 0.29 Dividend
May 16, 202418.8018.8018.4818.4917.6810,714
May 15, 202418.9719.0818.9518.9717.868,262
May 14, 202418.8218.8618.7218.8417.7410,159
May 13, 202418.6218.8318.6118.8017.716,805
May 10, 202418.5518.7018.4818.7017.613,032
May 9, 202418.4918.7118.4918.6017.5214,542
May 8, 202418.8418.8418.6018.6817.5913,043
May 7, 202418.8018.9018.7618.8417.747,328
May 6, 202418.6718.8518.6318.8317.733,618
May 3, 202418.5218.7118.5218.7017.612,292
May 2, 202418.1818.5518.1818.3317.2615,016
May 1, 202418.0918.4518.0218.4517.3824,703
Apr 30, 202418.3318.4418.1118.1117.057,032
Apr 29, 202418.3818.5818.3818.5017.424,380
Apr 26, 202418.3018.6318.3018.5417.462,811
Apr 25, 202418.4918.4918.1518.3417.273,407
Apr 24, 202418.6218.6718.5018.6717.582,647
Apr 23, 202418.1918.6518.1918.6517.565,745
Apr 22, 202418.2118.3418.2118.3017.234,567
Apr 19, 202418.2018.2118.1018.1417.082,016
Apr 18, 202418.2418.2418.0718.0717.014,104
Apr 17, 202418.1918.2518.1518.2517.191,907
Apr 16, 202417.9318.2017.9118.1117.056,315
Apr 15, 202418.3318.3317.7918.0316.988,331
Apr 12, 202418.3718.4918.3718.4017.332,652

Related Tickers

6866.HK Zuoli Kechuang Micro-finance Company Limited
0.285
+3.64%
 
AGM-PE Federal Agricultural Mortgage Corporation
21.54
-1.67%
 
ATLCP Atlanticus Holdings Corporation
22.14
-1.19%
 
SLMBP SLM Corporation
70.07
+0.58%
 
SYF-PB Synchrony Financial
23.45
-0.64%
 
PMTS CPI Card Group Inc.
23.96
+1.83%
 
BFH Bread Financial Holdings, Inc.
44.03
-0.81%
 
FCFS FirstCash Holdings, Inc.
120.62
+1.05%
 
CACC Credit Acceptance Corporation
493.19
-0.54%
 
AGM Federal Agricultural Mortgage Corporation
167.09
-0.40%