Capital One Financial Corporation (COF-PN) NYSE

17.21

+0.01(+0.06%)

Updated at August 18 03:22PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202517.2617.217.217.2617.1813,049
August 14, 202517.4917.4917.2217.817.426,615
August 13, 202517.4117.5417.2717.5917.4142,911
August 12, 202517.2617.4117.4117.4217.2622,929
August 11, 202517.2917.2617.2617.3417.2213,031
August 08, 202517.1717.2517.2517.2517.1229,303
August 07, 202517.2717.1317.1317.2917.118,233
August 06, 202517.2617.2317.2317.2917.1930,325
August 05, 202517.2817.217.217.3417.198,207
August 04, 202517.1817.317.317.317.1530,980
August 01, 202517.0717.1717.1717.217.0717,989
July 31, 202517.0217.117.117.1716.9627,877
July 30, 202517.1117.0417.0417.151717,750
July 29, 202517.0117.0817.0817.1517.0114,320
July 28, 20251717.0117.0117.0716.977,790
July 25, 202517.0517.0517.0517.0516.9813,024
July 24, 202516.9216.9816.981716.923,862
July 23, 202517.0616.9916.9917.0616.965,909
July 22, 202517.0417.0117.0117.0516.966,659
July 21, 20251717.0517.0517.1516.9419,753
July 18, 202516.9516.9916.9916.9916.97,384
July 17, 202516.7616.8616.8616.916.7624,000
July 16, 202516.8716.7616.7616.916.6615,669
July 15, 202516.9316.7716.7716.9416.7622,327
July 14, 202517.0516.9316.9317.0516.8434,392
July 11, 202517.0917.0417.0417.217.0421,714
July 10, 202517.1817.1517.1517.1917.19,211
July 09, 202517.0317.1517.1517.2217.0331,198
July 08, 202516.8917.0217.0217.0216.8711,911
July 07, 20251716.8916.891716.8226,001
July 03, 202516.95171717.0516.8522,439
July 02, 202516.6916.9716.9716.9716.6928,406
July 01, 202516.3616.6916.6916.7216.3613,898
June 30, 202516.516.3516.3516.516.3569,019
June 27, 202516.5816.4316.4316.6316.4121,654
June 26, 202516.5416.5516.5516.5916.528,709
June 25, 202516.4716.5316.5316.5516.4343,624
June 24, 202516.3216.5116.5116.5316.3218,245
June 23, 202516.2916.3416.3416.416.2612,879
June 20, 202516.2916.2916.2916.3316.2413,917
June 18, 202516.2616.2316.2316.3316.2212,928
June 17, 202516.1916.2516.2516.2816.1632,751
June 16, 202516.2216.2316.2316.2816.134,022
June 13, 202516.2816.2116.2116.2816.1320,096
June 12, 202516.3216.3416.3416.4416.2956,045
June 11, 202516.4216.2916.2916.4516.2921,607
June 10, 202516.3816.3816.3816.3916.317,309
June 09, 202516.2216.3616.3616.3716.2210,460
June 06, 202516.3116.3116.3116.4316.2524,829
June 05, 202516.3316.3516.3516.4416.338,231
June 04, 202516.2516.2816.2816.3416.258,252
June 03, 202516.2816.216.216.2816.214,156
June 02, 202516.2316.1716.1716.2816.0538,741
May 30, 202516.116.2516.2516.316.0789,097
May 29, 202516.0416.0616.0616.1416.0414,459
May 28, 202516.08161616.0815.9918,722
May 27, 20251616.1416.1416.1415.9934,908
May 23, 202515.8915.9115.9115.9615.819,864
May 22, 202515.8815.9915.9916.0415.7926,398
May 21, 202516.2615.8815.8816.3315.8842,105
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved