NYSE - Nasdaq Real Time Price USD

Capital One Financial Corporation (COF-PN)

Compare
16.33 -0.02 (-0.15%)
As of 9:42:31 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 26, 2024 16.33 16.33 16.33 16.33 16.33 1,545
Dec 24, 2024 16.33 16.47 16.17 16.35 16.35 44,649
Dec 23, 2024 16.61 16.66 16.42 16.46 16.46 30,114
Dec 20, 2024 16.48 16.80 16.40 16.67 16.67 116,896
Dec 19, 2024 16.57 16.61 16.40 16.47 16.47 46,669
Dec 18, 2024 16.81 16.98 16.61 16.61 16.61 86,592
Dec 17, 2024 16.80 16.91 16.70 16.88 16.88 36,818
Dec 16, 2024 17.00 17.05 16.80 16.80 16.80 58,002
Dec 13, 2024 17.25 17.28 16.88 17.00 17.00 61,239
Dec 12, 2024 17.37 17.37 17.22 17.22 17.22 41,594
Dec 11, 2024 17.46 17.59 17.38 17.38 17.38 69,985
Dec 10, 2024 17.35 17.50 17.31 17.40 17.40 37,095
Dec 9, 2024 17.47 17.52 17.35 17.41 17.41 37,467
Dec 6, 2024 17.62 17.62 17.39 17.43 17.43 46,831
Dec 5, 2024 17.52 17.61 17.51 17.52 17.52 32,710
Dec 4, 2024 17.51 17.69 17.51 17.54 17.54 51,263
Dec 3, 2024 17.90 17.98 17.53 17.62 17.62 54,723
Dec 2, 2024 18.24 18.24 17.93 17.93 17.93 39,390
Nov 29, 2024 17.57 18.23 17.57 18.22 18.22 50,290
Nov 27, 2024 17.81 17.88 17.72 17.76 17.76 40,469
Nov 26, 2024 17.81 17.81 17.53 17.70 17.70 29,638
Nov 25, 2024 17.84 17.85 17.74 17.82 17.82 67,025
Nov 22, 2024 17.60 17.63 17.53 17.59 17.59 16,803
Nov 21, 2024 17.37 17.56 17.37 17.49 17.49 19,575
Nov 20, 2024 17.40 17.40 17.17 17.30 17.30 44,899
Nov 19, 2024 17.61 17.61 17.26 17.39 17.39 55,795
Nov 18, 2024 17.69 17.79 17.56 17.57 17.57 31,226
Nov 15, 2024 17.73 17.73 17.54 17.65 17.65 25,859
Nov 14, 2024 0.27 Dividend
Nov 14, 2024 17.77 17.77 17.64 17.73 17.73 38,373
Nov 13, 2024 18.13 18.13 17.85 17.93 17.66 60,222
Nov 12, 2024 18.28 18.28 17.92 17.97 17.70 41,824
Nov 11, 2024 18.61 18.70 18.25 18.34 18.07 19,744
Nov 8, 2024 18.35 18.70 18.35 18.58 18.30 50,314
Nov 7, 2024 18.28 18.46 18.20 18.37 18.10 32,519
Nov 6, 2024 18.48 18.48 18.18 18.27 18.00 21,638
Nov 5, 2024 18.18 18.70 17.96 18.60 18.32 46,979
Nov 4, 2024 17.72 18.10 17.64 18.10 17.83 46,821
Nov 1, 2024 17.83 17.87 17.55 17.59 17.33 38,476
Oct 31, 2024 17.94 17.98 17.71 17.75 17.49 97,599
Oct 30, 2024 17.97 18.13 17.93 17.97 17.70 36,820
Oct 29, 2024 17.86 17.94 17.68 17.89 17.62 46,982
Oct 28, 2024 18.04 18.11 17.88 18.00 17.73 32,521
Oct 25, 2024 18.25 18.28 17.92 17.99 17.72 63,409
Oct 24, 2024 18.32 18.32 18.03 18.14 17.87 91,527
Oct 23, 2024 18.40 18.49 18.15 18.25 17.98 32,414
Oct 22, 2024 18.50 18.61 18.33 18.53 18.26 41,597
Oct 21, 2024 18.82 18.82 18.39 18.47 18.20 48,763
Oct 18, 2024 19.16 19.25 18.87 18.88 18.60 136,962
Oct 17, 2024 19.19 19.25 19.05 19.16 18.88 45,990
Oct 16, 2024 19.58 19.59 19.17 19.25 18.96 165,903
Oct 15, 2024 19.55 19.72 19.53 19.62 19.33 24,568
Oct 14, 2024 19.39 19.49 19.20 19.49 19.20 17,515
Oct 11, 2024 19.11 19.44 19.02 19.44 19.15 15,684
Oct 10, 2024 19.10 19.20 18.99 19.11 18.83 15,554
Oct 9, 2024 19.33 19.39 19.11 19.11 18.83 29,305
Oct 8, 2024 19.11 19.44 19.11 19.33 19.04 27,032
Oct 7, 2024 19.42 19.42 19.09 19.15 18.87 49,061
Oct 4, 2024 19.62 19.62 19.42 19.49 19.20 29,788
Oct 3, 2024 19.52 19.76 19.52 19.72 19.43 32,420
Oct 2, 2024 19.50 19.59 19.42 19.52 19.23 24,163
Oct 1, 2024 19.52 19.54 19.35 19.46 19.17 17,245
Sep 30, 2024 19.67 19.74 19.26 19.43 19.14 37,140
Sep 27, 2024 19.76 19.81 19.62 19.74 19.45 18,872
Sep 26, 2024 19.60 19.76 19.56 19.70 19.41 60,812
Sep 25, 2024 19.50 19.50 19.41 19.48 19.19 18,125
Sep 24, 2024 19.35 19.47 19.21 19.45 19.16 23,173
Sep 23, 2024 19.44 19.47 19.27 19.33 19.05 13,406
Sep 20, 2024 19.35 19.39 19.26 19.33 19.05 10,699
Sep 19, 2024 19.11 19.35 19.10 19.35 19.06 38,512
Sep 18, 2024 19.06 19.21 18.89 18.98 18.70 29,954
Sep 17, 2024 19.12 19.15 18.91 18.98 18.69 31,057
Sep 16, 2024 18.95 19.05 18.88 19.04 18.76 16,279
Sep 13, 2024 18.75 18.87 18.74 18.87 18.59 16,799
Sep 12, 2024 18.68 18.72 18.61 18.69 18.42 16,237
Sep 11, 2024 18.69 18.69 18.49 18.58 18.30 10,008
Sep 10, 2024 18.75 18.75 18.40 18.64 18.36 29,452
Sep 9, 2024 18.63 18.75 18.50 18.75 18.47 14,168
Sep 6, 2024 18.75 18.75 18.46 18.55 18.28 17,544
Sep 5, 2024 18.73 18.75 18.62 18.73 18.45 23,397
Sep 4, 2024 18.43 18.70 18.42 18.66 18.38 18,480
Sep 3, 2024 18.37 18.41 18.30 18.37 18.10 17,792
Aug 30, 2024 18.48 18.48 18.18 18.29 18.02 23,894
Aug 29, 2024 18.38 18.51 18.32 18.38 18.11 11,552
Aug 28, 2024 18.29 18.38 18.23 18.33 18.06 39,765
Aug 27, 2024 18.19 18.25 18.14 18.22 17.95 16,937
Aug 26, 2024 18.40 18.46 18.19 18.27 18.00 36,868
Aug 23, 2024 18.26 18.33 18.19 18.33 18.06 20,596
Aug 22, 2024 18.23 18.28 18.07 18.17 17.90 26,411
Aug 21, 2024 18.10 18.33 18.06 18.23 17.96 27,606
Aug 20, 2024 18.20 18.20 17.98 18.00 17.73 16,314
Aug 19, 2024 0.27 Dividend
Aug 19, 2024 18.12 18.23 18.07 18.07 17.80 11,512
Aug 16, 2024 18.20 18.39 18.19 18.37 17.84 13,612
Aug 15, 2024 18.23 18.23 17.98 18.13 17.60 14,899
Aug 14, 2024 17.91 18.23 17.91 18.12 17.59 45,212
Aug 13, 2024 17.68 17.87 17.67 17.86 17.34 25,777
Aug 12, 2024 17.60 17.65 17.56 17.58 17.07 12,760
Aug 9, 2024 17.65 17.73 17.56 17.65 17.14 21,969
Aug 8, 2024 17.61 17.76 17.52 17.67 17.16 21,129
Aug 7, 2024 17.47 17.63 17.40 17.58 17.07 13,423
Aug 6, 2024 17.27 17.58 17.15 17.47 16.96 17,178
Aug 5, 2024 17.21 17.28 16.98 17.15 16.65 28,470
Aug 2, 2024 17.41 17.49 17.18 17.49 16.98 18,935
Aug 1, 2024 17.15 17.49 17.04 17.46 16.95 34,150
Jul 31, 2024 17.45 17.53 16.87 17.04 16.54 139,123
Jul 30, 2024 17.40 17.48 17.40 17.47 16.96 6,798
Jul 29, 2024 17.48 17.48 17.36 17.38 16.88 18,126
Jul 26, 2024 17.48 17.49 17.37 17.46 16.95 15,122
Jul 25, 2024 17.34 17.48 17.34 17.37 16.87 14,071
Jul 24, 2024 17.53 17.58 17.25 17.30 16.80 21,664
Jul 23, 2024 17.60 17.67 17.53 17.53 17.02 24,003
Jul 22, 2024 17.69 17.75 17.62 17.67 17.16 12,230
Jul 19, 2024 17.62 17.66 17.58 17.58 17.07 14,383
Jul 18, 2024 17.66 17.67 17.58 17.63 17.12 24,216
Jul 17, 2024 17.62 17.68 17.50 17.66 17.15 13,175
Jul 16, 2024 17.71 17.71 17.62 17.62 17.11 8,964
Jul 15, 2024 17.63 17.65 17.52 17.63 17.12 16,134
Jul 12, 2024 17.45 17.63 17.45 17.59 17.08 10,296
Jul 11, 2024 17.26 17.50 17.26 17.47 16.96 31,651
Jul 10, 2024 17.14 17.19 17.09 17.19 16.69 17,723
Jul 9, 2024 17.30 17.30 17.08 17.08 16.58 11,931
Jul 8, 2024 17.35 17.39 17.25 17.25 16.75 16,646
Jul 5, 2024 17.25 17.33 17.21 17.31 16.80 16,844
Jul 3, 2024 17.07 17.21 17.05 17.21 16.71 7,154
Jul 2, 2024 17.04 17.04 16.86 16.98 16.49 7,906
Jul 1, 2024 17.16 17.16 16.84 16.94 16.45 19,016
Jun 28, 2024 17.25 17.25 17.02 17.06 16.56 23,894
Jun 27, 2024 17.23 17.30 17.20 17.25 16.75 13,873
Jun 26, 2024 17.14 17.26 17.10 17.20 16.70 8,589
Jun 25, 2024 17.20 17.25 17.10 17.20 16.70 17,415
Jun 24, 2024 17.18 17.26 17.13 17.13 16.63 32,757
Jun 21, 2024 17.22 17.22 17.14 17.19 16.69 11,245
Jun 20, 2024 17.12 17.21 17.12 17.12 16.62 9,367
Jun 18, 2024 16.89 17.25 16.89 17.21 16.71 17,956
Jun 17, 2024 17.02 17.02 16.86 16.92 16.42 9,261
Jun 14, 2024 17.09 17.09 16.96 16.99 16.50 13,620
Jun 13, 2024 17.09 17.09 16.86 16.99 16.50 25,906
Jun 12, 2024 17.07 17.20 17.00 17.01 16.52 16,159
Jun 11, 2024 16.97 16.97 16.76 16.85 16.36 28,442
Jun 10, 2024 17.06 17.06 16.93 16.97 16.48 16,071
Jun 7, 2024 17.00 17.07 16.97 17.06 16.56 14,634
Jun 6, 2024 17.07 17.12 16.89 17.12 16.62 12,259
Jun 5, 2024 17.07 17.17 16.91 17.08 16.58 23,908
Jun 4, 2024 17.07 17.24 17.01 17.10 16.60 67,911
Jun 3, 2024 17.11 17.18 17.03 17.08 16.58 43,845
May 31, 2024 16.45 17.12 16.45 17.06 16.56 98,521
May 30, 2024 16.26 16.42 16.25 16.39 15.91 14,127
May 29, 2024 16.27 16.27 16.10 16.20 15.73 22,738
May 28, 2024 16.42 16.54 16.34 16.35 15.87 23,439
May 24, 2024 16.44 16.53 16.33 16.44 15.96 9,269
May 23, 2024 16.69 16.69 16.29 16.32 15.85 26,264
May 22, 2024 16.69 16.72 16.52 16.55 16.07 21,561
May 21, 2024 16.85 16.85 16.62 16.62 16.14 15,518
May 20, 2024 16.77 16.80 16.69 16.76 16.27 4,913
May 17, 2024 16.86 16.86 16.65 16.72 16.24 20,977
May 16, 2024 0.27 Dividend
May 16, 2024 17.04 17.04 16.79 16.86 16.37 35,726
May 15, 2024 17.14 17.20 17.14 17.20 16.44 33,764
May 14, 2024 17.09 17.11 16.89 16.93 16.18 22,218
May 13, 2024 17.01 17.06 16.98 17.02 16.27 6,154
May 10, 2024 16.90 16.94 16.80 16.91 16.17 6,817
May 9, 2024 16.91 16.95 16.80 16.82 16.08 25,648
May 8, 2024 17.14 17.15 16.80 16.87 16.13 23,554
May 7, 2024 17.29 17.29 17.13 17.17 16.41 72,539
May 6, 2024 17.12 17.20 17.00 17.17 16.41 20,292
May 3, 2024 17.02 17.04 16.85 17.04 16.29 20,900
May 2, 2024 16.74 16.84 16.62 16.77 16.04 35,639
May 1, 2024 16.62 16.88 16.45 16.71 15.97 44,587
Apr 30, 2024 16.82 16.82 16.48 16.50 15.77 26,232
Apr 29, 2024 16.85 16.89 16.69 16.89 16.15 7,491
Apr 26, 2024 16.70 16.95 16.69 16.72 15.98 19,216
Apr 25, 2024 16.75 16.79 16.52 16.65 15.92 15,007
Apr 24, 2024 16.93 16.93 16.73 16.91 16.17 19,906
Apr 23, 2024 16.64 16.96 16.64 16.96 16.21 15,964
Apr 22, 2024 16.54 16.59 16.46 16.59 15.86 22,421
Apr 19, 2024 16.48 16.60 16.44 16.49 15.76 16,474
Apr 18, 2024 16.64 16.64 16.41 16.42 15.70 16,554
Apr 17, 2024 16.51 16.64 16.46 16.53 15.80 15,991
Apr 16, 2024 16.36 16.61 16.35 16.42 15.69 16,115
Apr 15, 2024 16.90 16.90 16.36 16.44 15.72 53,705
Apr 12, 2024 16.84 16.95 16.84 16.85 16.11 15,298
Apr 11, 2024 17.13 17.13 16.81 16.93 16.18 28,045
Apr 10, 2024 17.27 17.43 16.88 17.02 16.27 39,648
Apr 9, 2024 17.65 17.75 17.54 17.69 16.91 15,660
Apr 8, 2024 17.65 17.65 17.58 17.65 16.87 8,745
Apr 5, 2024 17.54 17.66 17.50 17.66 16.88 13,048
Apr 4, 2024 17.52 17.71 17.52 17.59 16.82 7,838
Apr 3, 2024 17.64 17.64 17.45 17.56 16.79 14,889
Apr 2, 2024 17.65 17.75 17.45 17.66 16.88 14,348
Apr 1, 2024 17.99 18.00 17.72 17.87 17.08 26,147
Mar 28, 2024 18.16 18.19 17.75 17.99 17.20 30,025
Mar 27, 2024 18.02 18.12 17.88 18.12 17.32 28,076
Mar 26, 2024 17.85 17.95 17.85 17.95 17.16 10,607
Mar 25, 2024 18.05 18.13 17.87 17.87 17.08 18,723
Mar 22, 2024 18.12 18.12 17.96 18.05 17.25 17,529
Mar 21, 2024 17.91 18.06 17.87 18.01 17.22 22,013
Mar 20, 2024 17.80 17.83 17.66 17.78 17.00 78,230
Mar 19, 2024 17.67 17.79 17.57 17.73 16.95 75,033
Mar 18, 2024 17.56 17.65 17.55 17.62 16.84 34,961
Mar 15, 2024 17.78 17.79 17.58 17.60 16.82 28,462
Mar 14, 2024 18.04 18.04 17.69 17.75 16.97 10,557
Mar 13, 2024 17.95 18.11 17.95 18.02 17.23 36,137
Mar 12, 2024 17.93 17.98 17.83 17.98 17.19 16,864
Mar 11, 2024 17.99 17.99 17.88 17.98 17.19 6,350
Mar 8, 2024 17.95 18.02 17.93 17.95 17.16 10,850
Mar 7, 2024 17.95 17.97 17.80 17.96 17.17 31,447
Mar 6, 2024 17.89 17.90 17.81 17.82 17.03 39,283
Mar 5, 2024 17.79 17.86 17.68 17.83 17.04 28,462
Mar 4, 2024 17.77 18.01 17.72 17.80 17.02 39,741
Mar 1, 2024 17.86 18.04 17.71 17.84 17.05 37,792
Feb 29, 2024 17.56 17.93 17.48 17.88 17.09 53,514
Feb 28, 2024 17.66 17.80 17.50 17.56 16.79 24,541
Feb 27, 2024 17.83 17.83 17.55 17.62 16.84 13,880
Feb 26, 2024 17.87 17.87 17.73 17.76 16.98 17,410
Feb 23, 2024 17.72 17.93 17.66 17.80 17.02 24,721
Feb 22, 2024 17.63 17.71 17.51 17.60 16.82 15,328
Feb 21, 2024 17.67 17.92 17.43 17.51 16.74 23,868
Feb 20, 2024 17.42 17.73 17.42 17.55 16.78 59,897
Feb 16, 2024 17.30 17.38 17.30 17.38 16.61 5,106
Feb 15, 2024 17.53 17.53 17.35 17.37 16.60 21,998
Feb 14, 2024 0.27 Dividend
Feb 14, 2024 17.55 17.68 17.40 17.48 16.71 50,162
Feb 13, 2024 17.78 17.88 17.65 17.75 16.71 27,331
Feb 12, 2024 17.94 18.08 17.94 18.06 17.01 14,271
Feb 9, 2024 17.82 17.99 17.75 17.98 16.93 13,562
Feb 8, 2024 17.75 17.77 17.64 17.73 16.70 10,569
Feb 7, 2024 17.58 17.83 17.40 17.73 16.70 33,972
Feb 6, 2024 17.56 17.71 17.50 17.50 16.48 16,856
Feb 5, 2024 17.79 17.79 17.60 17.63 16.60 17,208
Feb 2, 2024 17.87 17.96 17.79 17.94 16.89 9,641
Feb 1, 2024 17.76 18.10 17.43 17.97 16.92 30,700
Jan 31, 2024 17.89 17.97 17.62 17.67 16.64 44,683
Jan 30, 2024 17.86 17.98 17.78 17.94 16.89 33,863
Jan 29, 2024 17.77 17.77 17.61 17.77 16.73 28,868
Jan 26, 2024 17.66 17.75 17.52 17.72 16.69 49,868
Jan 25, 2024 17.33 17.62 17.31 17.60 16.57 24,709
Jan 24, 2024 17.15 17.23 17.06 17.23 16.22 15,338
Jan 23, 2024 17.04 17.15 17.00 17.04 16.05 20,800
Jan 22, 2024 16.91 17.08 16.83 17.05 16.05 23,444
Jan 19, 2024 16.67 16.81 16.42 16.81 15.83 11,637
Jan 18, 2024 16.83 16.83 16.56 16.62 15.65 21,138
Jan 17, 2024 16.74 16.82 16.71 16.75 15.78 20,746
Jan 16, 2024 16.89 16.93 16.75 16.80 15.82 28,577
Jan 12, 2024 16.87 16.95 16.80 16.93 15.94 16,233
Jan 11, 2024 16.68 16.82 16.51 16.78 15.80 50,312
Jan 10, 2024 16.47 16.73 16.47 16.66 15.69 18,477
Jan 9, 2024 16.11 16.43 16.11 16.41 15.45 54,204
Jan 8, 2024 15.95 16.14 15.88 16.14 15.20 17,502
Jan 5, 2024 16.08 16.24 15.85 15.91 14.98 49,582
Jan 4, 2024 16.06 16.16 15.96 16.07 15.13 12,521
Jan 3, 2024 16.02 16.18 15.77 16.03 15.09 57,943
Jan 2, 2024 16.03 16.19 15.95 16.10 15.16 33,584
Dec 29, 2023 16.29 16.29 16.01 16.06 15.12 86,233
Dec 28, 2023 16.36 16.40 16.21 16.23 15.28 47,200
Dec 27, 2023 16.22 16.44 16.22 16.36 15.41 48,074
Dec 26, 2023 16.09 16.30 16.09 16.30 15.35 23,411

Related Tickers

AGM-PF Federal Agricultural Mortgage Corporation
20.40
+0.29%
 
AGM-PE Federal Agricultural Mortgage Corporation
22.50
-0.71%
 
AGM-PG Federal Agricultural Mortgage Corporation
18.95
-0.30%
 
ATLCP Atlanticus Holdings Corporation
23.00
-0.26%
 
SYF-PB Synchrony Financial
25.79
-0.35%
 
SLMBP SLM Corporation
74.04
0.00%
 
WRLD World Acceptance Corporation
110.75
-0.23%
 
SLM SLM Corporation
27.73
-0.82%
 
BFH Bread Financial Holdings, Inc.
62.77
-0.29%
 
OMF OneMain Holdings, Inc.
52.69
-0.57%