Capital One Financial Corporation (COF-PK) NYSE

19.45

+0.05(+0.26%)

Updated at September 12 03:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 202519.419.4519.4519.4919.324,264
September 11, 202519.2319.419.419.5719.2316,308
September 10, 202519.1419.219.219.2419.142,844
September 09, 202519.0319.0819.0819.0818.9710,755
September 08, 202518.9319.1119.1119.1118.932,613
September 05, 202518.6818.8418.8418.8818.658,661
September 04, 202518.418.518.518.518.389,686
September 03, 202518.3118.3718.3718.3718.259,698
September 02, 202518.2818.2418.2418.3218.235,975
August 29, 202518.3718.3518.3518.3718.256,869
August 28, 202518.2618.318.318.318.227,055
August 27, 202518.2518.2418.2418.2718.26,262
August 26, 202518.3618.2718.2718.418.279,933
August 25, 202518.4618.4218.4218.4618.385,089
August 22, 202518.2618.4318.4318.518.266,274
August 21, 202518.2718.2518.2518.2718.217,134
August 20, 202518.2618.3118.3118.3118.2216,525
August 19, 202518.2518.2618.2618.2618.243,062
August 18, 202518.1118.1618.1618.2118.111,623
August 15, 202518.0418.1518.1518.1518.0410,277
August 14, 202518.4718.3318.0418.4718.319,037
August 13, 202518.418.4618.1718.4818.366,652
August 12, 202518.3618.3618.0718.3718.324,717
August 11, 202518.3218.318.318.3618.253,506
August 08, 202518.2618.3118.3118.3118.243,089
August 07, 202518.4318.2118.2118.4318.199,978
August 06, 202518.3118.2618.2618.3718.215,266
August 05, 202518.4118.318.318.4118.275,070
August 04, 202518.1318.3718.3718.3718.115,075
August 01, 202518.0918.1418.1418.1418.092,877
July 31, 202518.0718.0918.0918.1917.944,613
July 30, 20251818.0518.0518.16187,258
July 29, 202517.9718.0718.0718.0917.976,803
July 28, 202517.9717.8417.8417.9717.8313,139
July 25, 202517.8517.9617.961817.856,830
July 24, 202517.9417.8517.851817.857,966
July 23, 202518.0517.9117.9118.0517.887,280
July 22, 202517.9818.0218.0218.0617.99,072
July 21, 202517.9917.9517.9518.1617.8518,143
July 18, 202517.9417.9317.9317.9917.876,486
July 17, 202517.7917.9617.9617.9617.797,623
July 16, 202517.8317.7917.7917.8717.724,880
July 15, 202517.9117.8517.8517.9117.799,703
July 14, 202518.0717.9517.9518.0717.93,395
July 11, 202518.1718.0718.0718.2218.076,394
July 10, 202518.218.218.218.2718.177,415
July 09, 202518.118.2518.2518.2518.110,534
July 08, 202517.9518.0118.0118.0117.933,510
July 07, 202518.0417.9217.9218.117.8511,158
July 03, 202518.0118.0318.0318.0517.967,672
July 02, 202517.7417.9517.9517.9517.746,618
July 01, 202517.4817.717.717.7317.488,409
June 30, 202517.4117.4917.4917.517.4110,837
June 27, 202517.5117.4117.4117.5217.413,534
June 26, 202517.4617.517.517.5617.466,106
June 25, 202517.6117.4717.4717.6117.473,468
June 24, 202517.4117.6117.6117.6117.3417,747
June 23, 202517.2417.3517.3517.3517.248,709
June 20, 202517.1717.2717.2717.3317.173,571
June 18, 202517.1817.2217.2217.2717.1421,690
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved