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

NYSE - Delayed Quote USD

Capital One Financial Corporation (COF-PN)

Compare
15.34
-0.10
(-0.65%)
At close: April 11 at 3:59:17 PM EDT
15.34
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, 202515.3215.4315.1515.3415.3437,288
Apr 10, 202515.6315.7015.3415.4415.4452,312
Apr 9, 202515.5215.9215.3515.8615.8654,492
Apr 8, 202515.9215.9815.6915.6915.6947,057
Apr 7, 202515.6416.0815.6215.7915.7930,097
Apr 4, 202515.8616.1315.5016.0816.08285,000
Apr 3, 202515.9916.0315.8515.9015.9041,486
Apr 2, 202516.1016.2816.0916.2516.2530,797
Apr 1, 202516.1616.2616.1016.1216.1233,151
Mar 31, 202516.1816.2316.0616.1016.10166,664
Mar 28, 202516.5916.6116.2216.2616.2645,507
Mar 27, 202516.6316.7916.4616.5416.5431,482
Mar 26, 202516.8816.9216.6716.6716.6717,661
Mar 25, 202516.9316.9516.8716.9516.958,208
Mar 24, 202516.9717.0016.8516.8716.8715,214
Mar 21, 202516.7416.9316.7416.8916.8911,503
Mar 20, 202516.8616.8916.7616.8516.8525,976
Mar 19, 202516.7316.8716.6816.8316.8312,959
Mar 18, 202516.7316.7616.6616.7516.7515,750
Mar 17, 202516.7516.9216.7516.8316.8326,540
Mar 14, 202516.6416.8516.6416.7016.7014,676
Mar 13, 202516.7316.7416.6416.6416.6421,136
Mar 12, 202516.6916.6916.5116.6816.6818,733
Mar 11, 202516.7016.7116.5716.6216.6215,419
Mar 10, 202516.9016.9516.7016.7016.7022,268
Mar 7, 202517.0617.1616.9216.9216.9226,130
Mar 6, 202517.0017.0917.0017.0617.069,404
Mar 5, 202517.1517.2517.0817.1417.1410,372
Mar 4, 202517.2817.2817.0117.1517.1527,420
Mar 3, 202517.3317.4317.2017.3617.3634,832
Feb 28, 202517.3417.3517.2017.2017.2024,695
Feb 27, 202517.2117.3017.2117.2717.278,865
Feb 26, 202517.3317.3317.1717.2217.2210,881
Feb 25, 202517.2217.3317.1317.3117.3119,589
Feb 24, 202517.0317.1816.9817.1017.1049,834
Feb 21, 202517.0517.1017.0117.0217.0212,438
Feb 20, 202516.8916.9916.8516.9916.9921,792
Feb 19, 202516.9617.0016.8316.9516.9528,954
Feb 18, 2025 0.27 Dividend
Feb 18, 202517.1217.1816.9416.9616.9623,546
Feb 14, 202517.3517.4117.2617.3717.1035,470
Feb 13, 202517.1517.3117.1517.3117.0513,155
Feb 12, 202516.8817.0616.8017.0616.8027,590
Feb 11, 202517.1317.2017.1317.1416.8810,949
Feb 10, 202517.2217.3017.2117.2416.9811,537
Feb 7, 202517.1417.2117.1017.1316.8716,515
Feb 6, 202517.2017.3117.1217.2316.9770,590
Feb 5, 202517.0417.2517.0417.1616.9037,673
Feb 4, 202516.9416.9516.8016.9216.6613,461
Feb 3, 202516.9217.0916.8116.8716.6119,778
Jan 31, 202517.1317.2616.9117.0316.7745,545
Jan 30, 202517.1617.2317.1117.2016.9436,588
Jan 29, 202517.1617.1616.9817.0416.7825,347
Jan 28, 202517.3317.3317.1017.2116.9543,583
Jan 27, 202516.8317.4116.8317.3417.0719,318
Jan 24, 202516.8617.0516.8616.9816.7214,979
Jan 23, 202516.8416.9516.7216.9116.6529,032
Jan 22, 202516.8917.0516.8116.9816.7221,021
Jan 21, 202516.6516.9516.6216.9516.6938,055
Jan 17, 202516.7516.8216.5316.5616.3123,544
Jan 16, 202516.5416.8516.5416.6516.4046,155
Jan 15, 202516.3916.7116.3916.6316.3876,455
Jan 14, 202516.1616.2716.0616.1415.8950,070
Jan 13, 202516.1516.2316.0516.1315.8846,777
Jan 10, 202516.4516.5416.2016.2516.0030,751
Jan 8, 202516.6416.7516.5616.7216.4652,983
Jan 7, 202517.0017.0016.6716.7416.4825,138
Jan 6, 202517.2517.2517.0017.0216.7625,107
Jan 3, 202516.9217.2516.9217.1916.93149,585
Jan 2, 202516.5016.9316.4116.8516.5950,660
Dec 31, 202416.2716.6916.2016.6916.43236,368
Dec 30, 202416.1116.3516.0616.3516.10108,835
Dec 27, 202416.0616.1916.0616.1415.8972,935
Dec 26, 202416.3316.3316.0616.1215.8799,610
Dec 24, 202416.3316.4716.1716.3516.1044,649
Dec 23, 202416.6116.6616.4216.4616.2130,114
Dec 20, 202416.4816.8016.4016.6716.42116,896
Dec 19, 202416.5716.6116.4016.4716.2246,669
Dec 18, 202416.8116.9816.6116.6116.3686,592
Dec 17, 202416.8016.9116.7016.8816.6236,818
Dec 16, 202417.0017.0516.8016.8016.5458,002
Dec 13, 202417.2517.2816.8817.0016.7461,239
Dec 12, 202417.3717.3717.2217.2216.9641,594
Dec 11, 202417.4617.5917.3817.3817.1169,985
Dec 10, 202417.3517.5017.3117.4017.1337,095
Dec 9, 202417.4717.5217.3517.4117.1437,467
Dec 6, 202417.6217.6217.3917.4317.1646,831
Dec 5, 202417.5217.6117.5117.5217.2532,710
Dec 4, 202417.5117.6917.5117.5417.2751,263
Dec 3, 202417.9017.9817.5317.6217.3554,723
Dec 2, 202418.2418.2417.9317.9317.6639,390
Nov 29, 202417.5718.2317.5718.2217.9450,290
Nov 27, 202417.8117.8817.7217.7617.4940,469
Nov 26, 202417.8117.8117.5317.7017.4329,638
Nov 25, 202417.8417.8517.7417.8217.5567,025
Nov 22, 202417.6017.6317.5317.5917.3316,803
Nov 21, 202417.3717.5617.3717.4917.2219,575
Nov 20, 202417.4017.4017.1717.3017.0444,899
Nov 19, 202417.6117.6117.2617.3917.1255,795
Nov 18, 202417.6917.7917.5617.5717.3031,226
Nov 15, 202417.7317.7317.5417.6517.3825,859
Nov 14, 2024 0.27 Dividend
Nov 14, 202417.7717.7717.6417.7317.4638,373
Nov 13, 202418.1318.1317.8517.9317.3960,222
Nov 12, 202418.2818.2817.9217.9717.4341,824
Nov 11, 202418.6118.7018.2518.3417.7919,744
Nov 8, 202418.3518.7018.3518.5818.0250,314
Nov 7, 202418.2818.4618.2018.3717.8232,519
Nov 6, 202418.4818.4818.1818.2717.7221,638
Nov 5, 202418.1818.7017.9618.6018.0446,979
Nov 4, 202417.7218.1017.6418.1017.5646,821
Nov 1, 202417.8317.8717.5517.5917.0738,476
Oct 31, 202417.9417.9817.7117.7517.2297,599
Oct 30, 202417.9718.1317.9317.9717.4336,820
Oct 29, 202417.8617.9417.6817.8917.3646,982
Oct 28, 202418.0418.1117.8818.0017.4632,521
Oct 25, 202418.2518.2817.9217.9917.4563,409
Oct 24, 202418.3218.3218.0318.1417.6091,527
Oct 23, 202418.4018.4918.1518.2517.7032,414
Oct 22, 202418.5018.6118.3318.5317.9841,597
Oct 21, 202418.8218.8218.3918.4717.9248,763
Oct 18, 202419.1619.2518.8718.8818.32136,962
Oct 17, 202419.1919.2519.0519.1618.5945,990
Oct 16, 202419.5819.5919.1719.2518.67165,903
Oct 15, 202419.5519.7219.5319.6219.0324,568
Oct 14, 202419.3919.4919.2019.4918.9117,515
Oct 11, 202419.1119.4419.0219.4418.8615,684
Oct 10, 202419.1019.2018.9919.1118.5415,554
Oct 9, 202419.3319.3919.1119.1118.5429,305
Oct 8, 202419.1119.4419.1119.3318.7527,032
Oct 7, 202419.4219.4219.0919.1518.5849,061
Oct 4, 202419.6219.6219.4219.4918.9129,788
Oct 3, 202419.5219.7619.5219.7219.1332,420
Oct 2, 202419.5019.5919.4219.5218.9424,163
Oct 1, 202419.5219.5419.3519.4618.8817,245
Sep 30, 202419.6719.7419.2619.4318.8537,140
Sep 27, 202419.7619.8119.6219.7419.1518,872
Sep 26, 202419.6019.7619.5619.7019.1160,812
Sep 25, 202419.5019.5019.4119.4818.9018,125
Sep 24, 202419.3519.4719.2119.4518.8723,173
Sep 23, 202419.4419.4719.2719.3318.7613,406
Sep 20, 202419.3519.3919.2619.3318.7610,699
Sep 19, 202419.1119.3519.1019.3518.7738,512
Sep 18, 202419.0619.2118.8918.9818.4129,954
Sep 17, 202419.1219.1518.9118.9818.4131,057
Sep 16, 202418.9519.0518.8819.0418.4716,279
Sep 13, 202418.7518.8718.7418.8718.3116,799
Sep 12, 202418.6818.7218.6118.6918.1416,237
Sep 11, 202418.6918.6918.4918.5818.0210,008
Sep 10, 202418.7518.7518.4018.6418.0829,452
Sep 9, 202418.6318.7518.5018.7518.1914,168
Sep 6, 202418.7518.7518.4618.5518.0017,544
Sep 5, 202418.7318.7518.6218.7318.1723,397
Sep 4, 202418.4318.7018.4218.6618.1018,480
Sep 3, 202418.3718.4118.3018.3717.8217,792
Aug 30, 202418.4818.4818.1818.2917.7423,894
Aug 29, 202418.3818.5118.3218.3817.8311,552
Aug 28, 202418.2918.3818.2318.3317.7839,765
Aug 27, 202418.1918.2518.1418.2217.6816,937
Aug 26, 202418.4018.4618.1918.2717.7236,868
Aug 23, 202418.2618.3318.1918.3317.7820,596
Aug 22, 202418.2318.2818.0718.1717.6326,411
Aug 21, 202418.1018.3318.0618.2317.6927,606
Aug 20, 202418.2018.2017.9818.0017.4616,314
Aug 19, 2024 0.27 Dividend
Aug 19, 202418.1218.2318.0718.0717.5311,512
Aug 16, 202418.2018.3918.1918.3717.5613,612
Aug 15, 202418.2318.2317.9818.1317.3314,899
Aug 14, 202417.9118.2317.9118.1217.3245,212
Aug 13, 202417.6817.8717.6717.8617.0825,777
Aug 12, 202417.6017.6517.5617.5816.8112,760
Aug 9, 202417.6517.7317.5617.6516.8821,969
Aug 8, 202417.6117.7617.5217.6716.8921,129
Aug 7, 202417.4717.6317.4017.5816.8113,423
Aug 6, 202417.2717.5817.1517.4716.7017,178
Aug 5, 202417.2117.2816.9817.1516.4028,470
Aug 2, 202417.4117.4917.1817.4916.7218,935
Aug 1, 202417.1517.4917.0417.4616.6934,150
Jul 31, 202417.4517.5316.8717.0416.29139,123
Jul 30, 202417.4017.4817.4017.4716.706,798
Jul 29, 202417.4817.4817.3617.3816.6218,126
Jul 26, 202417.4817.4917.3717.4616.6915,122
Jul 25, 202417.3417.4817.3417.3716.6114,071
Jul 24, 202417.5317.5817.2517.3016.5421,664
Jul 23, 202417.6017.6717.5317.5316.7624,003
Jul 22, 202417.6917.7517.6217.6716.8912,230
Jul 19, 202417.6217.6617.5817.5816.8114,383
Jul 18, 202417.6617.6717.5817.6316.8624,216
Jul 17, 202417.6217.6817.5017.6616.8813,175
Jul 16, 202417.7117.7117.6217.6216.858,964
Jul 15, 202417.6317.6517.5217.6316.8616,134
Jul 12, 202417.4517.6317.4517.5916.8210,296
Jul 11, 202417.2617.5017.2617.4716.7031,651
Jul 10, 202417.1417.1917.0917.1916.4417,723
Jul 9, 202417.3017.3017.0817.0816.3311,931
Jul 8, 202417.3517.3917.2517.2516.4916,646
Jul 5, 202417.2517.3317.2117.3116.5516,844
Jul 3, 202417.0717.2117.0517.2116.457,154
Jul 2, 202417.0417.0416.8616.9816.237,906
Jul 1, 202417.1617.1616.8416.9416.2019,016
Jun 28, 202417.2517.2517.0217.0616.3123,894
Jun 27, 202417.2317.3017.2017.2516.4913,873
Jun 26, 202417.1417.2617.1017.2016.458,589
Jun 25, 202417.2017.2517.1017.2016.4417,415
Jun 24, 202417.1817.2617.1317.1316.3832,757
Jun 21, 202417.2217.2217.1417.1916.4411,245
Jun 20, 202417.1217.2117.1217.1216.379,367
Jun 18, 202416.8917.2516.8917.2116.4517,956
Jun 17, 202417.0217.0216.8616.9216.179,261
Jun 14, 202417.0917.0916.9616.9916.2413,620
Jun 13, 202417.0917.0916.8616.9916.2425,906
Jun 12, 202417.0717.2017.0017.0116.2616,159
Jun 11, 202416.9716.9716.7616.8516.1128,442
Jun 10, 202417.0617.0616.9316.9716.2216,071
Jun 7, 202417.0017.0716.9717.0616.3114,634
Jun 6, 202417.0717.1216.8917.1216.3712,259
Jun 5, 202417.0717.1716.9117.0816.3323,908
Jun 4, 202417.0717.2417.0117.1016.3567,911
Jun 3, 202417.1117.1817.0317.0816.3343,845
May 31, 202416.4517.1216.4517.0616.3198,521
May 30, 202416.2616.4216.2516.3915.6714,127
May 29, 202416.2716.2716.1016.2015.4922,738
May 28, 202416.4216.5416.3416.3515.6323,439
May 24, 202416.4416.5316.3316.4415.729,269
May 23, 202416.6916.6916.2916.3215.6026,264
May 22, 202416.6916.7216.5216.5515.8221,561
May 21, 202416.8516.8516.6216.6215.8915,518
May 20, 202416.7716.8016.6916.7616.024,913
May 17, 202416.8616.8616.6516.7215.9920,977
May 16, 2024 0.27 Dividend
May 16, 202417.0417.0416.7916.8616.1235,726
May 15, 202417.1417.2017.1417.2016.1933,764
May 14, 202417.0917.1116.8916.9315.9422,218
May 13, 202417.0117.0616.9817.0216.026,154
May 10, 202416.9016.9416.8016.9115.926,817
May 9, 202416.9116.9516.8016.8215.8325,648
May 8, 202417.1417.1516.8016.8715.8823,554
May 7, 202417.2917.2917.1317.1716.1672,539
May 6, 202417.1217.2017.0017.1716.1620,292
May 3, 202417.0217.0416.8517.0416.0420,900
May 2, 202416.7416.8416.6216.7715.7935,639
May 1, 202416.6216.8816.4516.7115.7344,587
Apr 30, 202416.8216.8216.4816.5015.5326,232
Apr 29, 202416.8516.8916.6916.8915.907,491
Apr 26, 202416.7016.9516.6916.7215.7419,216
Apr 25, 202416.7516.7916.5216.6515.6715,007
Apr 24, 202416.9316.9316.7316.9115.9219,906
Apr 23, 202416.6416.9616.6416.9615.9615,964
Apr 22, 202416.5416.5916.4616.5915.6222,421
Apr 19, 202416.4816.6016.4416.4915.5216,474
Apr 18, 202416.6416.6416.4116.4215.4616,554
Apr 17, 202416.5116.6416.4616.5315.5615,991
Apr 16, 202416.3616.6116.3516.4215.4516,115
Apr 15, 202416.9016.9016.3616.4415.4853,705
Apr 12, 202416.8416.9516.8416.8515.8615,298

Related Tickers

AEC1.MU American Express Co
223.30
-6.71%
 
SYF-PA Synchrony Financial
16.91
+0.48%
 
PMTS CPI Card Group Inc.
23.96
+1.83%
 
BFH Bread Financial Holdings, Inc.
44.03
-0.81%
 
OPFI OppFi Inc.
8.47
+1.68%
 
OMF OneMain Holdings, Inc.
43.15
+0.30%
 
SYF Synchrony Financial
46.13
-1.07%
 
ALLY Ally Financial Inc.
31.80
-0.59%
 
WU The Western Union Company
9.72
+2.42%
 
DFS Discover Financial Services
157.04
-1.00%