NYSE - Nasdaq Real Time Price USD

Capital One Financial Corporation (COF-PL)

Compare
16.61 -0.07 (-0.45%)
As of 10:49:14 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 26, 2024 16.70 16.69 16.50 16.61 16.61 19,522
Dec 24, 2024 16.80 16.82 16.58 16.68 16.68 31,522
Dec 23, 2024 17.06 17.11 16.78 16.80 16.80 71,219
Dec 20, 2024 16.93 17.21 16.88 17.10 17.10 84,483
Dec 19, 2024 17.06 17.06 16.75 16.89 16.89 113,153
Dec 18, 2024 17.36 17.44 17.07 17.10 17.10 71,418
Dec 17, 2024 17.17 17.36 17.10 17.34 17.34 71,098
Dec 16, 2024 17.37 17.40 17.10 17.16 17.16 68,531
Dec 13, 2024 17.62 17.67 17.23 17.33 17.33 94,041
Dec 12, 2024 17.92 17.96 17.63 17.63 17.63 45,329
Dec 11, 2024 18.03 18.10 17.90 17.92 17.92 63,140
Dec 10, 2024 17.94 18.04 17.82 17.94 17.94 81,265
Dec 9, 2024 17.90 18.04 17.82 17.92 17.92 63,378
Dec 6, 2024 18.15 18.15 17.95 17.95 17.95 48,585
Dec 5, 2024 18.18 18.22 18.07 18.08 18.08 45,850
Dec 4, 2024 18.21 18.30 18.12 18.12 18.12 74,846
Dec 3, 2024 18.56 18.73 18.21 18.29 18.29 53,393
Dec 2, 2024 18.94 19.01 18.63 18.66 18.66 53,441
Nov 29, 2024 18.58 19.09 18.42 18.91 18.91 71,848
Nov 27, 2024 18.36 18.42 18.34 18.39 18.39 36,873
Nov 26, 2024 18.47 18.47 18.20 18.28 18.28 51,371
Nov 25, 2024 18.80 18.80 18.47 18.49 18.49 103,751
Nov 22, 2024 18.42 18.55 18.37 18.47 18.47 46,896
Nov 21, 2024 18.16 18.43 18.14 18.30 18.30 51,614
Nov 20, 2024 18.28 18.31 18.11 18.12 18.12 51,490
Nov 19, 2024 18.48 18.48 18.15 18.31 18.31 40,019
Nov 18, 2024 18.57 18.70 18.41 18.45 18.45 60,912
Nov 15, 2024 18.63 18.63 18.34 18.55 18.55 64,911
Nov 14, 2024 0.27 Dividend
Nov 14, 2024 18.62 18.63 18.46 18.63 18.63 53,858
Nov 13, 2024 18.91 18.91 18.63 18.73 18.46 96,626
Nov 12, 2024 19.10 19.28 18.75 18.76 18.49 69,002
Nov 11, 2024 19.48 19.58 19.16 19.17 18.89 28,107
Nov 8, 2024 19.26 19.64 19.25 19.48 19.20 40,510
Nov 7, 2024 19.14 19.29 19.00 19.23 18.95 38,678
Nov 6, 2024 19.05 19.21 18.94 19.00 18.72 45,005
Nov 5, 2024 18.87 19.59 18.77 19.36 19.08 94,518
Nov 4, 2024 18.30 18.89 18.22 18.87 18.59 126,235
Nov 1, 2024 18.41 18.47 18.20 18.23 17.96 39,659
Oct 31, 2024 18.45 18.49 18.28 18.32 18.05 125,658
Oct 30, 2024 18.50 18.65 18.40 18.49 18.22 41,982
Oct 29, 2024 18.44 18.59 18.28 18.41 18.14 80,547
Oct 28, 2024 18.79 18.87 18.54 18.62 18.35 53,183
Oct 25, 2024 19.02 19.15 18.66 18.68 18.41 43,582
Oct 24, 2024 19.19 19.19 18.88 18.89 18.61 55,996
Oct 23, 2024 19.22 19.30 19.02 19.09 18.81 40,461
Oct 22, 2024 19.34 19.45 19.13 19.35 19.07 49,952
Oct 21, 2024 19.63 19.71 19.21 19.31 19.03 42,502
Oct 18, 2024 19.83 19.90 19.62 19.71 19.42 28,396
Oct 17, 2024 19.81 20.03 19.73 19.76 19.47 17,782
Oct 16, 2024 20.10 20.14 19.81 19.88 19.59 43,755
Oct 15, 2024 19.84 20.10 19.84 20.01 19.72 28,243
Oct 14, 2024 19.71 19.85 19.61 19.84 19.55 19,465
Oct 11, 2024 19.43 19.72 19.41 19.71 19.42 16,813
Oct 10, 2024 19.52 19.55 19.44 19.48 19.20 26,129
Oct 9, 2024 19.68 19.73 19.50 19.50 19.22 40,669
Oct 8, 2024 19.43 19.75 19.35 19.63 19.34 47,523
Oct 7, 2024 19.75 19.75 19.31 19.38 19.10 32,717
Oct 4, 2024 19.93 20.00 19.73 19.75 19.46 97,745
Oct 3, 2024 20.01 20.08 19.89 20.01 19.72 54,600
Oct 2, 2024 19.84 20.04 19.63 20.00 19.71 40,340
Oct 1, 2024 19.88 19.92 19.63 19.85 19.56 32,183
Sep 30, 2024 20.01 20.09 19.54 19.76 19.47 83,002
Sep 27, 2024 20.11 20.16 20.07 20.10 19.81 40,332
Sep 26, 2024 20.09 20.09 19.91 20.02 19.73 38,697
Sep 25, 2024 20.07 20.07 19.86 20.01 19.72 66,650
Sep 24, 2024 19.92 20.06 19.75 20.04 19.75 36,871
Sep 23, 2024 20.06 20.06 19.85 19.90 19.61 44,088
Sep 20, 2024 20.01 20.04 19.82 20.03 19.74 60,913
Sep 19, 2024 19.84 20.03 19.76 20.01 19.72 136,713
Sep 18, 2024 19.77 19.92 19.58 19.63 19.34 87,925
Sep 17, 2024 19.71 19.80 19.52 19.68 19.39 60,830
Sep 16, 2024 19.54 19.70 19.43 19.65 19.36 49,833
Sep 13, 2024 19.30 19.40 19.17 19.40 19.12 43,843
Sep 12, 2024 19.11 19.21 18.96 19.16 18.88 45,033
Sep 11, 2024 19.08 19.09 18.79 19.00 18.72 25,005
Sep 10, 2024 19.25 19.25 18.96 19.01 18.73 45,966
Sep 9, 2024 19.10 19.20 19.03 19.20 18.92 24,119
Sep 6, 2024 19.30 19.34 18.92 19.01 18.73 35,059
Sep 5, 2024 19.24 19.33 19.10 19.24 18.96 48,461
Sep 4, 2024 18.91 19.21 18.85 19.18 18.90 70,556
Sep 3, 2024 18.97 18.99 18.86 18.97 18.69 23,929
Aug 30, 2024 19.03 19.04 18.72 18.87 18.59 56,834
Aug 29, 2024 18.96 19.09 18.90 18.90 18.62 86,374
Aug 28, 2024 18.86 18.95 18.85 18.87 18.59 45,391
Aug 27, 2024 18.87 18.93 18.77 18.78 18.51 25,146
Aug 26, 2024 18.90 19.01 18.79 18.87 18.59 62,808
Aug 23, 2024 18.79 18.87 18.61 18.81 18.54 32,046
Aug 22, 2024 18.93 18.93 18.61 18.66 18.39 43,501
Aug 21, 2024 18.84 19.04 18.78 18.83 18.56 97,004
Aug 20, 2024 18.85 18.85 18.72 18.76 18.49 33,539
Aug 19, 2024 0.27 Dividend
Aug 19, 2024 18.93 18.99 18.79 18.79 18.52 59,331
Aug 16, 2024 19.09 19.21 18.92 19.15 18.60 45,215
Aug 15, 2024 18.97 19.06 18.75 19.04 18.49 43,712
Aug 14, 2024 18.62 18.99 18.61 18.93 18.39 79,263
Aug 13, 2024 18.30 18.59 18.30 18.54 18.01 26,716
Aug 12, 2024 18.29 18.42 18.23 18.24 17.72 27,335
Aug 9, 2024 18.40 18.46 18.23 18.29 17.77 37,315
Aug 8, 2024 18.38 18.48 18.27 18.47 17.94 23,399
Aug 7, 2024 18.35 18.44 18.29 18.44 17.91 30,180
Aug 6, 2024 17.97 18.42 17.88 18.39 17.86 43,481
Aug 5, 2024 17.92 18.06 17.70 18.02 17.50 44,484
Aug 2, 2024 17.97 18.33 17.90 18.33 17.80 37,916
Aug 1, 2024 17.80 18.13 17.69 18.13 17.61 61,185
Jul 31, 2024 18.09 18.16 17.55 17.68 17.17 176,388
Jul 30, 2024 18.05 18.12 17.97 18.12 17.60 24,579
Jul 29, 2024 18.08 18.10 17.95 18.06 17.54 20,632
Jul 26, 2024 18.18 18.20 18.00 18.01 17.49 26,340
Jul 25, 2024 18.07 18.16 17.97 18.00 17.48 31,202
Jul 24, 2024 18.24 18.24 17.92 17.95 17.44 25,451
Jul 23, 2024 18.43 18.43 18.12 18.24 17.72 50,288
Jul 22, 2024 18.45 18.47 18.34 18.36 17.83 15,296
Jul 19, 2024 18.35 18.44 18.26 18.44 17.91 20,915
Jul 18, 2024 18.30 18.39 18.23 18.39 17.86 60,725
Jul 17, 2024 18.21 18.34 18.17 18.30 17.78 26,167
Jul 16, 2024 18.38 18.38 18.13 18.23 17.71 70,060
Jul 15, 2024 18.23 18.31 18.16 18.29 17.77 33,908
Jul 12, 2024 18.12 18.27 18.08 18.17 17.65 38,156
Jul 11, 2024 17.81 18.12 17.81 18.11 17.59 32,132
Jul 10, 2024 17.64 17.73 17.53 17.72 17.21 21,419
Jul 9, 2024 17.83 17.83 17.64 17.64 17.13 19,601
Jul 8, 2024 17.87 17.90 17.75 17.82 17.31 29,542
Jul 5, 2024 17.84 17.86 17.73 17.86 17.35 15,016
Jul 3, 2024 17.45 17.77 17.45 17.73 17.22 20,708
Jul 2, 2024 17.56 17.59 17.41 17.48 16.98 16,798
Jul 1, 2024 17.74 17.74 17.40 17.42 16.92 29,119
Jun 28, 2024 17.87 17.87 17.52 17.62 17.11 36,676
Jun 27, 2024 17.82 17.93 17.82 17.87 17.36 17,690
Jun 26, 2024 17.70 17.82 17.61 17.81 17.30 15,022
Jun 25, 2024 17.75 17.77 17.66 17.76 17.25 29,450
Jun 24, 2024 17.76 17.81 17.66 17.67 17.16 20,424
Jun 21, 2024 17.80 17.81 17.68 17.70 17.19 18,378
Jun 20, 2024 17.73 17.80 17.64 17.71 17.20 31,056
Jun 18, 2024 17.40 17.85 17.40 17.83 17.32 78,428
Jun 17, 2024 17.23 17.40 17.23 17.38 16.88 44,983
Jun 14, 2024 17.44 17.45 17.32 17.41 16.91 14,041
Jun 13, 2024 17.47 17.47 17.27 17.40 16.90 27,582
Jun 12, 2024 17.49 17.65 17.37 17.37 16.87 32,751
Jun 11, 2024 17.42 17.42 17.20 17.28 16.79 33,131
Jun 10, 2024 17.48 17.50 17.34 17.36 16.86 16,055
Jun 7, 2024 17.39 17.51 17.38 17.51 17.01 10,139
Jun 6, 2024 17.48 17.52 17.35 17.52 17.02 22,111
Jun 5, 2024 17.54 17.55 17.33 17.49 16.99 34,876
Jun 4, 2024 17.59 17.68 17.53 17.53 17.03 45,882
Jun 3, 2024 17.61 17.64 17.50 17.59 17.09 61,538
May 31, 2024 16.91 17.47 16.86 17.44 16.94 160,502
May 30, 2024 16.53 16.82 16.53 16.80 16.32 16,729
May 29, 2024 16.63 16.63 16.40 16.52 16.05 65,625
May 28, 2024 16.97 17.00 16.74 16.76 16.28 24,468
May 24, 2024 16.77 17.00 16.70 16.87 16.39 41,348
May 23, 2024 16.98 16.98 16.63 16.75 16.27 89,843
May 22, 2024 17.10 17.15 16.87 16.87 16.39 71,800
May 21, 2024 17.20 17.29 17.01 17.07 16.58 43,360
May 20, 2024 17.15 17.24 17.06 17.11 16.62 21,110
May 17, 2024 17.26 17.26 17.00 17.07 16.58 72,995
May 16, 2024 0.27 Dividend
May 16, 2024 17.31 17.44 17.15 17.26 16.77 44,088
May 15, 2024 17.50 17.66 17.50 17.66 16.89 40,208
May 14, 2024 17.42 17.43 17.27 17.32 16.56 30,541
May 13, 2024 17.34 17.48 17.26 17.45 16.69 22,829
May 10, 2024 17.26 17.31 17.13 17.31 16.55 16,240
May 9, 2024 17.21 17.30 17.13 17.17 16.42 28,720
May 8, 2024 17.43 17.51 17.14 17.17 16.42 36,122
May 7, 2024 17.64 17.64 17.40 17.46 16.70 38,853
May 6, 2024 17.49 17.61 17.39 17.50 16.73 26,878
May 3, 2024 17.45 17.45 17.29 17.45 16.69 25,535
May 2, 2024 17.06 17.29 17.06 17.25 16.50 33,155
May 1, 2024 17.00 17.25 16.87 17.18 16.43 50,577
Apr 30, 2024 17.20 17.20 16.82 16.91 16.17 22,585
Apr 29, 2024 17.17 17.29 17.11 17.29 16.53 12,540
Apr 26, 2024 17.26 17.37 17.09 17.09 16.34 24,575
Apr 25, 2024 17.13 17.16 16.91 17.04 16.30 38,811
Apr 24, 2024 17.26 17.39 17.09 17.34 16.58 21,412
Apr 23, 2024 17.06 17.36 16.98 17.28 16.52 71,119
Apr 22, 2024 17.03 17.03 16.82 17.01 16.27 125,680
Apr 19, 2024 16.95 17.00 16.79 16.98 16.24 32,648
Apr 18, 2024 16.93 16.96 16.80 16.85 16.11 31,129
Apr 17, 2024 16.95 17.12 16.76 16.96 16.22 71,841
Apr 16, 2024 16.74 16.99 16.62 16.76 16.03 48,460
Apr 15, 2024 17.25 17.25 16.64 16.78 16.05 72,903
Apr 12, 2024 17.14 17.28 17.12 17.19 16.44 27,824
Apr 11, 2024 17.50 17.50 17.00 17.13 16.38 47,514
Apr 10, 2024 17.70 17.85 17.14 17.33 16.57 53,998
Apr 9, 2024 18.05 18.11 17.94 18.00 17.22 29,228
Apr 8, 2024 17.84 18.02 17.84 18.02 17.23 32,898
Apr 5, 2024 17.74 17.95 17.71 17.87 17.09 37,135
Apr 4, 2024 17.85 17.94 17.75 17.77 16.99 42,255
Apr 3, 2024 17.85 17.94 17.75 17.77 16.99 52,352
Apr 2, 2024 18.09 18.11 17.85 17.90 17.12 29,519
Apr 1, 2024 18.27 18.31 18.05 18.24 17.44 54,148
Mar 28, 2024 18.46 18.53 18.06 18.28 17.48 70,128
Mar 27, 2024 18.47 18.47 18.23 18.40 17.60 41,931
Mar 26, 2024 18.29 18.40 18.20 18.39 17.59 46,655
Mar 25, 2024 18.44 18.46 18.25 18.27 17.47 28,611
Mar 22, 2024 18.48 18.51 18.36 18.45 17.64 31,925
Mar 21, 2024 18.27 18.46 18.25 18.35 17.55 48,031
Mar 20, 2024 18.15 18.21 18.04 18.18 17.39 34,277
Mar 19, 2024 17.81 18.13 17.81 18.07 17.28 44,242
Mar 18, 2024 17.80 17.89 17.74 17.85 17.07 26,866
Mar 15, 2024 17.90 17.91 17.76 17.79 17.01 19,234
Mar 14, 2024 18.16 18.16 17.85 17.89 17.11 23,156
Mar 13, 2024 18.17 18.36 18.11 18.18 17.39 48,179
Mar 12, 2024 18.19 18.21 17.99 18.18 17.38 52,807
Mar 11, 2024 18.22 18.22 18.05 18.21 17.41 27,471
Mar 8, 2024 18.28 18.28 18.08 18.16 17.37 42,077
Mar 7, 2024 18.28 18.33 18.15 18.21 17.41 36,126
Mar 6, 2024 18.21 18.30 18.07 18.16 17.37 34,821
Mar 5, 2024 18.08 18.13 17.91 18.13 17.34 58,992
Mar 4, 2024 18.04 18.18 18.01 18.05 17.26 38,690
Mar 1, 2024 18.26 18.32 17.92 18.07 17.28 67,083
Feb 29, 2024 17.82 18.25 17.75 18.13 17.34 100,395
Feb 28, 2024 17.87 18.04 17.77 17.78 17.00 40,959
Feb 27, 2024 18.00 18.07 17.72 17.76 16.98 23,214
Feb 26, 2024 18.00 18.14 17.91 18.05 17.26 25,765
Feb 23, 2024 17.97 18.14 17.87 18.07 17.28 44,958
Feb 22, 2024 17.96 18.01 17.78 17.86 17.08 37,188
Feb 21, 2024 18.07 18.19 17.70 17.83 17.05 44,990
Feb 20, 2024 17.69 18.05 17.68 18.00 17.21 44,201
Feb 16, 2024 17.47 17.62 17.46 17.58 16.81 36,690
Feb 15, 2024 17.73 17.77 17.48 17.54 16.77 97,579
Feb 14, 2024 0.27 Dividend
Feb 14, 2024 17.81 17.92 17.62 17.62 16.85 33,374
Feb 13, 2024 18.17 18.30 17.85 18.01 16.96 73,904
Feb 12, 2024 18.25 18.36 18.24 18.36 17.29 58,997
Feb 9, 2024 18.11 18.35 18.11 18.21 17.15 49,481
Feb 8, 2024 18.06 18.15 18.00 18.10 17.05 32,572
Feb 7, 2024 17.95 18.22 17.80 18.11 17.06 57,581
Feb 6, 2024 17.81 17.95 17.71 17.89 16.85 51,639
Feb 5, 2024 18.03 18.10 17.80 17.81 16.77 46,815
Feb 2, 2024 17.98 18.19 17.98 18.14 17.08 48,593
Feb 1, 2024 18.02 18.32 17.67 18.30 17.23 31,202
Jan 31, 2024 18.17 18.21 17.81 17.89 16.85 78,394
Jan 30, 2024 18.12 18.33 18.10 18.24 17.18 38,139
Jan 29, 2024 18.01 18.13 17.95 18.12 17.06 27,895
Jan 26, 2024 18.00 18.09 17.91 18.00 16.95 36,980
Jan 25, 2024 17.56 17.98 17.50 17.98 16.93 26,216
Jan 24, 2024 17.46 17.53 17.41 17.49 16.47 29,352
Jan 23, 2024 17.37 17.40 17.22 17.36 16.35 38,448
Jan 22, 2024 17.10 17.30 16.99 17.30 16.29 37,232
Jan 19, 2024 16.97 17.05 16.75 16.97 15.98 51,001
Jan 18, 2024 17.07 17.11 16.82 16.85 15.87 59,238
Jan 17, 2024 16.98 17.08 16.91 16.95 15.96 40,020
Jan 16, 2024 17.10 17.23 17.02 17.05 16.06 22,749
Jan 12, 2024 17.17 17.22 17.03 17.13 16.13 28,184
Jan 11, 2024 16.93 17.16 16.66 17.10 16.10 43,294
Jan 10, 2024 16.76 16.99 16.75 16.98 15.99 43,512
Jan 9, 2024 16.33 16.75 16.29 16.72 15.75 119,755
Jan 8, 2024 16.23 16.35 16.14 16.35 15.40 57,461
Jan 5, 2024 16.34 16.46 16.08 16.17 15.23 94,225
Jan 4, 2024 16.26 16.37 16.12 16.30 15.35 24,321
Jan 3, 2024 16.16 16.41 15.98 16.26 15.31 50,081
Jan 2, 2024 16.14 16.33 16.09 16.23 15.28 37,821
Dec 29, 2023 16.41 16.50 15.95 16.14 15.20 110,622
Dec 28, 2023 16.72 16.72 16.38 16.47 15.51 87,146
Dec 27, 2023 16.62 16.68 16.45 16.61 15.64 68,336
Dec 26, 2023 16.63 16.69 16.48 16.60 15.63 37,554

Related Tickers

SLMBP SLM Corporation
73.65
-0.53%
 
AGM-PF Federal Agricultural Mortgage Corporation
20.45
+0.53%
 
AGM-PE Federal Agricultural Mortgage Corporation
22.50
-0.71%
 
AGM-PG Federal Agricultural Mortgage Corporation
18.95
-0.30%
 
ATLCP Atlanticus Holdings Corporation
23.15
+0.39%
 
SYF-PB Synchrony Financial
25.75
-0.50%
 
ATLC Atlanticus Holdings Corporation
57.66
+0.21%
 
SLM SLM Corporation
27.92
-0.14%
 
WU The Western Union Company
10.79
+1.94%
 
DFS Discover Financial Services
175.95
-0.36%