Capital One Financial Corporation (COF-PJ) NYSE

17.93

-0.14(-0.77%)

Updated at November 20 01:44PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 19, 202518.0718.0718.0718.1518472,816
November 18, 202518.1618.1718.1718.2918.02503,963
November 17, 202518.4418.2218.2218.5318.12122,945
November 14, 202518.6218.8118.8118.8918.6285,290
November 13, 202519.0818.818.819.0918.76108,896
November 12, 202519.1619.0919.0919.2519.01105,305
November 11, 202519.1619.1919.1919.2219.1141,978
November 10, 202519.119.1919.1919.2719.0578,429
November 07, 202519.0819.0719.0719.118.9660,816
November 06, 202519.1219.0519.0519.1218.9687,234
November 05, 202518.9119.1119.1119.1118.8976,052
November 04, 202518.8418.8918.8918.8918.8157,378
November 03, 202519.118.8918.8919.118.84129,980
October 31, 202519.1519.0119.0119.1918.95116,186
October 30, 202519.3819.1519.1519.3819.08118,597
October 29, 202519.419.4119.4119.519.3463,143
October 28, 202519.4819.4419.4419.5219.3772,192
October 27, 202519.619.519.519.6219.4550,183
October 24, 202519.5319.5119.5119.5519.4351,134
October 23, 202519.3619.4519.4519.4819.3639,934
October 22, 202519.5319.4619.4619.5919.3752,302
October 21, 202519.4719.5819.5819.6219.4557,693
October 20, 202519.3619.4619.4619.5219.2646,463
October 17, 202519.2319.2619.2619.3519.1757,528
October 16, 202519.4619.219.219.4619.1649,949
October 15, 202519.2719.4319.4319.4319.2733,162
October 14, 202519.2519.2319.2319.3519.140,256
October 13, 202519.2619.2919.2919.3819.1851,459
October 10, 202519.3919.1819.1819.4419.1354,913
October 09, 202519.4619.419.419.4819.26168,851
October 08, 202519.5819.4819.4519.5819.4531,508
October 07, 202519.619.5219.5219.6119.4756,169
October 06, 202519.5219.5719.5719.6119.4532,752
October 03, 202519.619.4919.4919.6919.4332,602
October 02, 202519.7319.5919.5919.819.5544,586
October 01, 202519.3119.719.719.7319.2850,326
September 30, 202519.619.2719.2719.6219.24133,996
September 29, 202519.6819.619.619.6819.5932,990
September 26, 202519.6619.6619.6619.6819.631,455
September 25, 202519.8319.619.619.8519.511.37M
September 24, 202519.9819.7719.7719.9819.7662,661
September 23, 20252019.9319.9320.0519.8777,001
September 22, 202520.120.0220.0220.119.9657,102
September 19, 202520.0120.120.120.1419.87100,998
September 18, 202519.9919.9819.9820.0919.9162,263
September 17, 202520.2620.1220.1220.2920102,567
September 16, 202520.120.2220.2220.2720.0769,780
September 15, 202520.1520.1220.1220.320.1168,349
September 12, 202520.1720.1620.1620.22055,503
September 11, 202519.9820.1320.1320.2519.96131,183
September 10, 202519.9819.9219.9219.9919.8636,554
September 09, 202519.7619.8619.8619.8819.6689,115
September 08, 202519.6119.8119.8119.8719.6198,968
September 05, 202519.3919.5719.5719.5819.2775,419
September 04, 202519.1119.2219.2219.2519.0463,597
September 03, 202518.9219.0719.0719.118.8981,896
September 02, 202518.818.9218.9218.9818.75117,499
August 29, 202518.9218.8118.8119.0318.79207,988
August 28, 202518.9118.8618.8618.9118.7943,003
August 27, 202518.8318.818.818.8718.7768,579
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved