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

NYSE - Delayed Quote USD

Capital One Financial Corporation (COF-PL)

15.97
+0.20
+(1.27%)
At close: April 22 at 3:59:03 PM EDT
15.87
-0.10
(-0.63%)
Pre-Market: 8:31:33 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202515.9216.0815.8615.9715.9742,550
Apr 21, 202515.8315.8915.6515.7715.7787,932
Apr 17, 202515.8616.0415.7815.8115.8166,369
Apr 16, 202515.7915.9615.7915.8315.8365,137
Apr 15, 202515.8415.8515.6915.7615.7681,691
Apr 14, 202515.6615.7915.6015.7515.7524,600
Apr 11, 202515.5915.6515.4215.5915.5972,471
Apr 10, 202516.0616.1115.6915.7315.7376,700
Apr 9, 202515.7816.3015.7116.2016.20101,740
Apr 8, 202516.2716.3315.9516.0316.0357,744
Apr 7, 202515.8516.4715.8316.1716.1753,278
Apr 4, 202516.1516.4915.9116.4716.4784,005
Apr 3, 202516.1316.4016.1316.3416.3491,054
Apr 2, 202516.4616.6416.4116.6216.6242,997
Apr 1, 202516.5216.6316.4616.5516.5545,331
Mar 31, 202516.7016.7016.4416.4416.44325,867
Mar 28, 202516.9117.0316.6516.7016.7073,576
Mar 27, 202517.0217.0416.8316.9116.9147,849
Mar 26, 202517.2717.3217.0317.0417.0443,868
Mar 25, 202517.3417.3817.2617.3017.3042,554
Mar 24, 202517.4017.4017.2517.2717.2737,992
Mar 21, 202517.2717.3817.2617.3517.3520,255
Mar 20, 202517.3017.3017.2117.2717.2740,433
Mar 19, 202517.2217.3617.1917.2617.2625,282
Mar 18, 202517.2117.2617.1117.1717.1730,674
Mar 17, 202517.2717.3817.1617.2217.2228,714
Mar 14, 202517.0617.2617.0617.2017.2046,746
Mar 13, 202517.1017.1716.9817.0817.0843,574
Mar 12, 202517.1517.1516.8617.0917.0938,457
Mar 11, 202517.1517.1816.9617.0717.0726,674
Mar 10, 202517.3717.3917.1517.1517.1538,377
Mar 7, 202517.6117.6117.3317.4317.4339,439
Mar 6, 202517.5117.5617.4617.5017.5038,381
Mar 5, 202517.6017.6317.4717.5717.5719,418
Mar 4, 202517.6517.6517.4117.5817.5846,634
Mar 3, 202517.6617.8617.5017.7317.7365,691
Feb 28, 202517.6517.6817.4717.5317.5334,202
Feb 27, 202517.5917.6117.5117.5617.5622,261
Feb 26, 202517.6917.6917.4517.5617.5631,825
Feb 25, 202517.5017.6317.4417.5917.5970,864
Feb 24, 202517.4217.4617.3517.3817.3858,705
Feb 21, 202517.3017.4717.3017.3417.3446,656
Feb 20, 202517.3917.3917.2817.2917.2939,286
Feb 19, 202517.4217.4617.2717.3017.3064,747
Feb 18, 2025 0.273438 Dividend
Feb 18, 202517.4917.5517.3417.3617.3627,137
Feb 14, 202517.7317.8217.6417.8217.5537,217
Feb 13, 202517.5517.6217.5017.6117.3431,557
Feb 12, 202517.2317.3517.1317.3117.0424,424
Feb 11, 202517.4917.5417.4317.4617.1930,375
Feb 10, 202517.4817.5917.4817.4917.2255,099
Feb 7, 202517.5617.5917.3717.4117.1440,368
Feb 6, 202517.6817.7117.5317.6217.3421,923
Feb 5, 202517.4717.7417.4617.6717.4052,095
Feb 4, 202517.2917.4517.2217.4117.1449,194
Feb 3, 202517.3717.5117.3017.3317.0634,023
Jan 31, 202517.6817.7817.4017.4617.1945,610
Jan 30, 202517.6717.8217.6717.7417.4733,900
Jan 29, 202517.8217.8517.5217.5517.2838,121
Jan 28, 202517.9417.9417.6917.7117.4444,389
Jan 27, 202517.5417.9617.5417.9617.6833,959
Jan 24, 202517.4117.6917.4117.5417.2742,973
Jan 23, 202517.4517.5217.2817.4117.1469,646
Jan 22, 202517.5917.6417.3817.6017.3329,931
Jan 21, 202517.3017.6217.2317.5917.3258,479
Jan 17, 202517.2517.4317.0717.1616.9064,016
Jan 16, 202517.1517.3617.1217.2016.9442,694
Jan 15, 202517.0017.2316.9317.1316.8685,478
Jan 14, 202516.3916.5816.3916.4916.2469,345
Jan 13, 202516.5716.7016.3416.3416.0961,114
Jan 10, 202516.8016.9016.5416.5616.3178,417
Jan 8, 202516.9717.1516.7817.0116.7573,317
Jan 7, 202517.4917.5016.9417.0016.7482,198
Jan 6, 202517.6417.7217.4517.5017.2322,473
Jan 3, 202517.4817.7617.4517.7017.4368,010
Jan 2, 202516.9617.4016.9217.3917.1250,481
Dec 31, 202416.7816.9616.6716.8916.63382,775
Dec 30, 202416.5016.8516.4116.8316.57196,986
Dec 27, 202416.3916.5716.3416.5216.27145,883
Dec 26, 202416.6516.7016.4316.4516.2097,233
Dec 24, 202416.8016.8216.5816.6816.4231,522
Dec 23, 202417.0617.1116.7816.8016.5471,219
Dec 20, 202416.9317.2116.8817.1016.8484,483
Dec 19, 202417.0617.0616.7516.8916.63113,153
Dec 18, 202417.3617.4417.0717.1016.8471,418
Dec 17, 202417.1717.3617.1017.3417.0771,098
Dec 16, 202417.3717.4017.1017.1616.9068,531
Dec 13, 202417.6217.6717.2317.3317.0694,041
Dec 12, 202417.9217.9617.6317.6317.3645,329
Dec 11, 202418.0318.1017.9017.9217.6563,140
Dec 10, 202417.9418.0417.8217.9417.6681,265
Dec 9, 202417.9018.0417.8217.9217.6563,378
Dec 6, 202418.1518.1517.9517.9517.6748,585
Dec 5, 202418.1818.2218.0718.0817.8045,850
Dec 4, 202418.2118.3018.1218.1217.8474,846
Dec 3, 202418.5618.7318.2118.2918.0153,393
Dec 2, 202418.9419.0118.6318.6618.3753,441
Nov 29, 202418.5819.0918.4218.9118.6271,848
Nov 27, 202418.3618.4218.3418.3918.1136,873
Nov 26, 202418.4718.4718.2018.2818.0051,371
Nov 25, 202418.8018.8018.4718.4918.21103,751
Nov 22, 202418.4218.5518.3718.4718.1946,896
Nov 21, 202418.1618.4318.1418.3018.0251,614
Nov 20, 202418.2818.3118.1118.1217.8451,490
Nov 19, 202418.4818.4818.1518.3118.0340,019
Nov 18, 202418.5718.7018.4118.4518.1760,912
Nov 15, 202418.6318.6318.3418.5518.2764,911
Nov 14, 2024 0.273438 Dividend
Nov 14, 202418.6218.6318.4618.6318.3453,858
Nov 13, 202418.9118.9118.6318.7318.1796,626
Nov 12, 202419.1019.2818.7518.7618.2069,002
Nov 11, 202419.4819.5819.1619.1718.6028,107
Nov 8, 202419.2619.6419.2519.4818.9040,510
Nov 7, 202419.1419.2919.0019.2318.6638,678
Nov 6, 202419.0519.2118.9419.0018.4445,005
Nov 5, 202418.8719.5918.7719.3618.7894,518
Nov 4, 202418.3018.8918.2218.8718.31126,235
Nov 1, 202418.4118.4718.2018.2317.6939,659
Oct 31, 202418.4518.4918.2818.3217.78125,658
Oct 30, 202418.5018.6518.4018.4917.9441,982
Oct 29, 202418.4418.5918.2818.4117.8680,547
Oct 28, 202418.7918.8718.5418.6218.0753,183
Oct 25, 202419.0219.1518.6618.6818.1243,582
Oct 24, 202419.1919.1918.8818.8918.3355,996
Oct 23, 202419.2219.3019.0219.0918.5240,461
Oct 22, 202419.3419.4519.1319.3518.7749,952
Oct 21, 202419.6319.7119.2119.3118.7442,502
Oct 18, 202419.8319.9019.6219.7119.1228,396
Oct 17, 202419.8120.0319.7319.7619.1717,782
Oct 16, 202420.1020.1419.8119.8819.2943,755
Oct 15, 202419.8420.1019.8420.0119.4228,243
Oct 14, 202419.7119.8519.6119.8419.2519,465
Oct 11, 202419.4319.7219.4119.7119.1216,813
Oct 10, 202419.5219.5519.4419.4818.9026,129
Oct 9, 202419.6819.7319.5019.5018.9240,669
Oct 8, 202419.4319.7519.3519.6319.0547,523
Oct 7, 202419.7519.7519.3119.3818.8032,717
Oct 4, 202419.9320.0019.7319.7519.1697,745
Oct 3, 202420.0120.0819.8920.0119.4254,600
Oct 2, 202419.8420.0419.6320.0019.4140,340
Oct 1, 202419.8819.9219.6319.8519.2632,183
Sep 30, 202420.0120.0919.5419.7619.1783,002
Sep 27, 202420.1120.1620.0720.1019.5040,332
Sep 26, 202420.0920.0919.9120.0219.4338,697
Sep 25, 202420.0720.0719.8620.0119.4266,650
Sep 24, 202419.9220.0619.7520.0419.4436,871
Sep 23, 202420.0620.0619.8519.9019.3144,088
Sep 20, 202420.0120.0419.8220.0319.4360,913
Sep 19, 202419.8420.0319.7620.0119.42136,713
Sep 18, 202419.7719.9219.5819.6319.0587,925
Sep 17, 202419.7119.8019.5219.6819.1060,830
Sep 16, 202419.5419.7019.4319.6519.0749,833
Sep 13, 202419.3019.4019.1719.4018.8243,843
Sep 12, 202419.1119.2118.9619.1618.5945,033
Sep 11, 202419.0819.0918.7919.0018.4425,005
Sep 10, 202419.2519.2518.9619.0118.4545,966
Sep 9, 202419.1019.2019.0319.2018.6324,119
Sep 6, 202419.3019.3418.9219.0118.4535,059
Sep 5, 202419.2419.3319.1019.2418.6748,461
Sep 4, 202418.9119.2118.8519.1818.6170,556
Sep 3, 202418.9718.9918.8618.9718.4123,929
Aug 30, 202419.0319.0418.7218.8718.3156,834
Aug 29, 202418.9619.0918.9018.9018.3486,374
Aug 28, 202418.8618.9518.8518.8718.3145,391
Aug 27, 202418.8718.9318.7718.7818.2225,146
Aug 26, 202418.9019.0118.7918.8718.3162,808
Aug 23, 202418.7918.8718.6118.8118.2532,046
Aug 22, 202418.9318.9318.6118.6618.1143,501
Aug 21, 202418.8419.0418.7818.8318.2797,004
Aug 20, 202418.8518.8518.7218.7618.2033,539
Aug 19, 2024 0.273438 Dividend
Aug 19, 202418.9318.9918.7918.7918.2359,331
Aug 16, 202419.0919.2118.9219.1518.3245,215
Aug 15, 202418.9719.0618.7519.0418.2143,712
Aug 14, 202418.6218.9918.6118.9318.1179,263
Aug 13, 202418.3018.5918.3018.5417.7326,716
Aug 12, 202418.2918.4218.2318.2417.4527,335
Aug 9, 202418.4018.4618.2318.2917.4937,315
Aug 8, 202418.3818.4818.2718.4717.6723,399
Aug 7, 202418.3518.4418.2918.4417.6430,180
Aug 6, 202417.9718.4217.8818.3917.5943,481
Aug 5, 202417.9218.0617.7018.0217.2344,484
Aug 2, 202417.9718.3317.9018.3317.5337,916
Aug 1, 202417.8018.1317.6918.1317.3461,185
Jul 31, 202418.0918.1617.5517.6816.91176,388
Jul 30, 202418.0518.1217.9718.1217.3324,579
Jul 29, 202418.0818.1017.9518.0617.2720,632
Jul 26, 202418.1818.2018.0018.0117.2326,340
Jul 25, 202418.0718.1617.9718.0017.2231,202
Jul 24, 202418.2418.2417.9217.9517.1725,451
Jul 23, 202418.4318.4318.1218.2417.4550,288
Jul 22, 202418.4518.4718.3418.3617.5615,296
Jul 19, 202418.3518.4418.2618.4417.6420,915
Jul 18, 202418.3018.3918.2318.3917.5960,725
Jul 17, 202418.2118.3418.1718.3017.5026,167
Jul 16, 202418.3818.3818.1318.2317.4470,060
Jul 15, 202418.2318.3118.1618.2917.4933,908
Jul 12, 202418.1218.2718.0818.1717.3838,156
Jul 11, 202417.8118.1217.8118.1117.3232,132
Jul 10, 202417.6417.7317.5317.7216.9521,419
Jul 9, 202417.8317.8317.6417.6416.8719,601
Jul 8, 202417.8717.9017.7517.8217.0429,542
Jul 5, 202417.8417.8617.7317.8617.0815,016
Jul 3, 202417.4517.7717.4517.7316.9620,708
Jul 2, 202417.5617.5917.4117.4816.7216,798
Jul 1, 202417.7417.7417.4017.4216.6629,119
Jun 28, 202417.8717.8717.5217.6216.8536,676
Jun 27, 202417.8217.9317.8217.8717.0917,690
Jun 26, 202417.7017.8217.6117.8117.0315,022
Jun 25, 202417.7517.7717.6617.7616.9929,450
Jun 24, 202417.7617.8117.6617.6716.9020,424
Jun 21, 202417.8017.8117.6817.7016.9318,378
Jun 20, 202417.7317.8017.6417.7116.9431,056
Jun 18, 202417.4017.8517.4017.8317.0578,428
Jun 17, 202417.2317.4017.2317.3816.6244,983
Jun 14, 202417.4417.4517.3217.4116.6514,041
Jun 13, 202417.4717.4717.2717.4016.6427,582
Jun 12, 202417.4917.6517.3717.3716.6132,751
Jun 11, 202417.4217.4217.2017.2816.5333,131
Jun 10, 202417.4817.5017.3417.3616.6016,055
Jun 7, 202417.3917.5117.3817.5116.7510,139
Jun 6, 202417.4817.5217.3517.5216.7622,111
Jun 5, 202417.5417.5517.3317.4916.7334,876
Jun 4, 202417.5917.6817.5317.5316.7745,882
Jun 3, 202417.6117.6417.5017.5916.8261,538
May 31, 202416.9117.4716.8617.4416.68160,502
May 30, 202416.5316.8216.5316.8016.0716,729
May 29, 202416.6316.6316.4016.5215.8065,625
May 28, 202416.9717.0016.7416.7616.0324,468
May 24, 202416.7717.0016.7016.8716.1341,348
May 23, 202416.9816.9816.6316.7516.0289,843
May 22, 202417.1017.1516.8716.8716.1371,800
May 21, 202417.2017.2917.0117.0716.3343,360
May 20, 202417.1517.2417.0617.1116.3621,110
May 17, 202417.2617.2617.0017.0716.3372,995
May 16, 2024 0.273438 Dividend
May 16, 202417.3117.4417.1517.2616.5144,088
May 15, 202417.5017.6617.5017.6616.6340,208
May 14, 202417.4217.4317.2717.3216.3130,541
May 13, 202417.3417.4817.2617.4516.4322,829
May 10, 202417.2617.3117.1317.3116.3016,240
May 9, 202417.2117.3017.1317.1716.1728,720
May 8, 202417.4317.5117.1417.1716.1736,122
May 7, 202417.6417.6417.4017.4616.4438,853
May 6, 202417.4917.6117.3917.5016.4826,878
May 3, 202417.4517.4517.2917.4516.4325,535
May 2, 202417.0617.2917.0617.2516.2433,155
May 1, 202417.0017.2516.8717.1816.1850,577
Apr 30, 202417.2017.2016.8216.9115.9222,585
Apr 29, 202417.1717.2917.1117.2916.2812,540
Apr 26, 202417.2617.3717.0917.0916.0924,575
Apr 25, 202417.1317.1616.9117.0416.0538,811
Apr 24, 202417.2617.3917.0917.3416.3321,412
Apr 23, 202417.0617.3616.9817.2816.2771,119

Related Tickers

AGM-PE Federal Agricultural Mortgage Corporation
21.91
-0.51%
 
AGM-PF Federal Agricultural Mortgage Corporation
20.43
-0.87%
 
AGM-PG Federal Agricultural Mortgage Corporation
18.84
-0.37%
 
ATLCP Atlanticus Holdings Corporation
22.70
-0.07%
 
OMCC Old Market Capital Corporation
6.19
+0.98%
 
AGM-A Federal Agricultural Mortgage Corporation
131.39
0.00%
 
WRLD World Acceptance Corporation
128.40
+4.05%
 
NAVI Navient Corporation
11.45
+4.09%
 
GDOT Green Dot Corporation
7.85
+3.29%
 
WU The Western Union Company
10.00
+2.99%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.