S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Capital One Financial Corporation (COF-J)
Capital One Financial Corporation (COF-J) Historical

COF-J Capital One Financial Corporation

18.93

0.00 (0.00%)

Pre Market

Last Updated: 03:05:28

Delayed by 15 minutes

COF-J Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	18.93	0.56	3.05%	18.44	18.93	18.44	259,817
May 30 2024	18.37	0.26	1.44%	18.13	18.44	18.10	54,393
May 29 2024	18.11	-0.25	-1.36%	18.22	18.25	18.00	113,726
May 28 2024	18.36	-0.12	-0.65%	18.58	18.64	18.26	40,030
May 24 2024	18.48	0.09	0.49%	18.38	18.58	18.32	112,001
May 23 2024	18.39	-0.16	-0.86%	18.55	18.56	18.16	156,403
May 22 2024	18.55	-0.08	-0.43%	18.55	18.68	18.46	69,559
May 21 2024	18.63	-0.10	-0.53%	18.80	18.80	18.56	78,558
May 20 2024	18.73	0.05	0.27%	18.59	18.75	18.50	118,703
May 17 2024	18.68	-0.12	-0.64%	18.68	18.75	18.58	84,128
May 16 2024	18.80	-0.48	-2.49%	18.93	19.00	18.72	89,024
May 15 2024	19.28	0.35	1.85%	19.09	19.28	19.07	68,824
May 14 2024	18.93	-0.07	-0.37%	19.00	19.09	18.91	53,698
May 13 2024	19.00	0.12	0.64%	18.97	19.03	18.91	56,054
May 10 2024	18.88	0.03	0.16%	18.85	18.92	18.68	52,815
May 09 2024	18.85	0.09	0.48%	18.78	18.89	18.70	89,450
May 08 2024	18.76	-0.30	-1.57%	18.92	19.07	18.71	94,808
May 07 2024	19.06	0.00	0.00%	19.10	19.19	18.97	77,093
May 06 2024	19.06	0.12	0.63%	18.92	19.12	18.90	66,716
May 03 2024	18.94	0.19	1.01%	18.99	19.07	18.78	107,637
May 02 2024	18.75	0.07	0.37%	18.69	18.76	18.53	112,758
May 01 2024	18.68	0.32	1.74%	18.45	18.69	18.36	150,724
Apr 30 2024	18.36	-0.43	-2.29%	18.71	18.86	18.29	132,056
Apr 29 2024	18.79	0.11	0.59%	18.80	18.86	18.60	47,285
Apr 26 2024	18.68	0.03	0.16%	18.65	18.82	18.59	50,758
Apr 25 2024	18.65	-0.24	-1.27%	18.53	18.66	18.30	42,959
Apr 24 2024	18.89	-0.01	-0.05%	18.85	18.92	18.66	46,040
Apr 23 2024	18.90	0.40	2.16%	18.60	18.90	18.52	55,358
Apr 22 2024	18.50	0.13	0.71%	18.35	18.52	18.35	56,086
Apr 19 2024	18.37	0.01	0.05%	18.35	18.45	18.28	77,122
Apr 18 2024	18.36	-0.09	-0.49%	18.41	18.49	18.31	58,044
Apr 17 2024	18.45	0.16	0.87%	18.40	18.56	18.27	51,345
Apr 16 2024	18.29	0.08	0.44%	18.12	18.40	18.12	81,952
Apr 15 2024	18.21	-0.31	-1.67%	18.53	18.54	18.14	192,798
Apr 12 2024	18.52	-0.20	-1.07%	18.80	18.80	18.49	58,046
Apr 11 2024	18.72	-0.08	-0.43%	18.80	18.82	18.37	96,646
Apr 10 2024	18.80	-0.60	-3.09%	19.09	19.13	18.60	96,729
Apr 09 2024	19.40	0.00	0.00%	19.39	19.52	19.29	41,393
Apr 08 2024	19.40	0.04	0.21%	19.37	19.44	19.27	84,010
Apr 05 2024	19.36	0.04	0.21%	19.25	19.40	19.16	62,515
Apr 04 2024	19.32	0.08	0.42%	19.31	19.49	19.29	72,658
Apr 03 2024	19.24	0.02	0.10%	19.13	19.26	19.09	98,176
Apr 02 2024	19.22	-0.24	-1.23%	19.27	19.35	19.13	76,432
Apr 01 2024	19.46	0.00	0.00%	19.48	19.63	19.33	140,205
Mar 28 2024	19.46	-0.46	-2.31%	19.97	19.97	19.41	309,227
Mar 27 2024	19.92	0.14	0.71%	19.77	19.97	19.63	167,861
Mar 26 2024	19.78	0.00	0.00%	19.83	19.90	19.63	109,325
Mar 25 2024	19.78	-0.07	-0.35%	19.76	19.88	19.69	37,758
Mar 22 2024	19.85	0.02	0.10%	19.92	19.96	19.76	56,223
Mar 21 2024	19.83	0.14	0.71%	19.82	19.95	19.78	168,006
Mar 20 2024	19.69	-0.03	-0.15%	19.80	19.83	19.59	135,443
Mar 19 2024	19.72	0.20	1.02%	19.51	19.74	19.47	73,147
Mar 18 2024	19.52	0.08	0.41%	19.43	19.56	19.35	60,801
Mar 15 2024	19.44	-0.14	-0.72%	19.51	19.70	19.30	58,067
Mar 14 2024	19.58	-0.14	-0.71%	19.71	19.74	19.45	92,119
Mar 13 2024	19.72	-0.08	-0.40%	19.78	19.93	19.71	113,256
Mar 12 2024	19.80	0.09	0.46%	19.71	19.80	19.58	90,520
Mar 11 2024	19.71	0.01	0.05%	19.70	19.75	19.61	81,782
Mar 08 2024	19.70	-0.02	-0.10%	19.72	19.75	19.61	68,892
Mar 07 2024	19.72	0.05	0.25%	19.72	19.77	19.56	124,175
Mar 06 2024	19.67	0.04	0.20%	19.65	19.77	19.56	134,980
Mar 05 2024	19.63	-0.06	-0.30%	19.73	19.73	19.54	134,851

Capital One Financial

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions