Capital One Financial Corporation (COF-PJ) NYSE

19.07

+0.23(+1.22%)

Updated at August 22 03:57PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 202518.9319.0719.0719.1118.972,234
August 21, 202518.8918.8418.8418.9218.82162,641
August 20, 202518.9418.9218.9218.9418.79102,615
August 19, 202518.7718.8618.8618.9518.73142,569
August 18, 202518.7318.7218.7218.7718.6668,432
August 15, 202518.7218.6718.6718.7718.6154,924
August 14, 202519.0218.9718.6719.0518.8573,822
August 13, 202519.0119.0618.7619.081960,692
August 12, 202518.9418.9918.691918.8728,947
August 11, 202518.8818.9318.6318.9718.8730,515
August 08, 202518.9618.9218.6218.9618.8471,237
August 07, 202519.0318.9218.6219.0518.7862,817
August 06, 202519.0218.9518.6519.0218.8866,098
August 05, 202518.9618.9818.6819.0418.8965,189
August 04, 202518.8618.9918.9919.0218.892,037
August 01, 202518.818.7618.7618.8218.6648,646
July 31, 202518.718.7318.7318.9518.67103,775
July 30, 202518.7818.6918.6918.8518.6183,569
July 29, 202518.6818.7918.7918.818.6330,665
July 28, 202518.7418.618.618.7418.5845,415
July 25, 202518.6618.7318.7318.7418.5941,230
July 24, 202518.5118.6218.6218.6518.5147,333
July 23, 202518.6618.5718.5718.718.5436,681
July 22, 202518.6618.6618.6618.7218.643,040
July 21, 202518.6418.7118.7118.818.5392,087
July 18, 202518.518.6418.6418.6418.560,642
July 17, 202518.3118.5218.5218.5618.2577,670
July 16, 202518.4718.318.318.4718.2346,722
July 15, 202518.5518.3718.3718.6218.3357,666
July 14, 202518.7118.4718.4718.7118.4582,508
July 11, 202518.818.718.718.8418.6442,103
July 10, 202518.7618.818.818.8118.7349,620
July 09, 202518.718.7418.7418.8118.5861,312
July 08, 202518.4418.5818.5818.5818.2674,879
July 07, 202518.518.4118.4118.5718.3363,832
July 03, 202518.4418.5818.5818.6418.4445,496
July 02, 202518.0718.4618.4618.4617.9683,536
July 01, 202517.818.1418.1418.1617.899,864
June 30, 202517.8917.7717.7717.9517.77292,236
June 27, 202517.9417.8717.8718.0617.8776,812
June 26, 202517.9417.9517.9518.1317.94112,856
June 25, 202518.1317.9317.9318.1517.988,845
June 24, 202517.9418.0718.0718.117.8665,369
June 23, 202517.8817.8117.8117.9217.7949,190
June 20, 202517.7717.8417.8417.8917.7652,806
June 18, 202517.7417.7717.7717.7817.6944,858
June 17, 202517.6717.6917.6917.7717.6561,923
June 16, 202517.8117.6717.6717.8117.6372,313
June 13, 202517.8717.7517.7517.9417.7244,295
June 12, 202517.9217.917.917.9817.8546,055
June 11, 202518.0217.917.918.0417.968,254
June 10, 202517.9917.9117.9118.0417.8760,025
June 09, 202517.8617.9117.911817.8678,200
June 06, 202517.9617.8617.8618.0217.86160,239
June 05, 202517.9117.9717.9718.0217.87263,365
June 04, 202517.7817.8117.8117.8717.7495,627
June 03, 202517.8117.7317.7317.8717.6873,802
June 02, 202517.8517.6817.6817.8717.66118,888
May 30, 202517.8217.7717.7718.0217.69312,790
May 29, 202517.7517.7917.7917.8217.66109,240
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved