Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Capital One Financial Corporation COF-PK

Full chart Compare
Set alert

Price alert · COF-PK

All alert types
15.24 USD +0.04 (+0.26%)

Regular-session close

15.46 +0.22 +1.44%

After hours · Nov 13, 4:00 PM ET

15.21 Day range 15.29
15.15 52-week range 18.17
YTD
-13.01%
1 year
-15.85%

COF-PK price history

COF-PK daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 12, 202615.4015.4015.2015.20-0.13-0.85%11,200
Nov 11, 202615.5515.5815.2515.33-0.16-1.03%16,327
Nov 10, 202615.6315.6315.4015.49-0.17-1.09%61,433
Nov 9, 202615.7315.8715.6615.66-0.07-0.45%69,782
Nov 6, 202615.7216.0915.5815.73-0.09-0.57%49,356
Nov 5, 202616.0616.0615.6015.82-0.18-1.12%29,468
Nov 4, 202615.5016.1015.4316.00+0.53+3.43%13,861
Nov 3, 202615.4515.5415.4515.47+0.04+0.26%42,174
Nov 2, 202615.4915.6015.4315.43+0.02+0.13%15,981
Oct 30, 202615.4615.5815.4015.41-0.19-1.22%56,816
Oct 29, 202615.5815.6415.3915.60+0.04+0.26%32,170
Oct 28, 202615.7215.7215.5215.56-0.09-0.58%31,013
Oct 27, 202615.6815.7715.6115.65+0.04+0.26%31,178
Oct 26, 202615.7515.7815.6015.61+0.09+0.58%72,259
Oct 23, 202615.6215.6315.5115.52-0.04-0.26%6,822
Oct 22, 202615.5915.6315.5015.56+0.08+0.52%12,970
Oct 21, 202615.5415.5415.4515.48-0.10-0.64%9,446
Oct 20, 202615.5515.6115.4915.58+0.14+0.91%39,991
Oct 19, 202615.5015.5515.4315.44-0.07-0.45%14,590
Oct 16, 202615.3815.6115.3015.51+0.12+0.78%16,955
Oct 15, 202615.3315.5315.3315.39+0.20+1.32%10,183
Oct 14, 202615.1215.3515.0315.19-0.08-0.52%26,555
Oct 13, 202615.1215.2914.9415.27+0.12+0.79%32,196
Oct 12, 202615.2815.2815.1515.15-0.18-1.17%7,805
Oct 9, 202615.3515.4015.2515.33-0.07-0.45%6,612
Oct 8, 202615.3915.5015.0215.40-0.03-0.19%23,059
Oct 7, 202615.4615.4915.4015.43-0.11-0.71%9,329
Oct 6, 202615.4415.5615.4415.54+0.04+0.26%17,448
Oct 5, 202615.4515.5115.4015.50-0.02-0.13%44,047
Oct 2, 202615.6615.9115.4615.52-0.03-0.19%8,336
Oct 1, 202615.3015.5615.1815.55+0.16+1.04%23,933
Sep 30, 202615.5015.5315.2615.39-0.04-0.26%13,568
Sep 29, 202615.5115.5215.3115.43-0.10-0.64%16,839
Sep 28, 202615.7315.7315.5315.53-0.22-1.40%14,630
Sep 25, 202615.7915.8015.7115.75-0.10-0.63%9,497
Sep 24, 202615.8015.8915.7715.85-0.02-0.13%76,771
Sep 23, 202615.9615.9915.7815.87-0.21-1.31%19,470
Sep 22, 202616.1616.2216.0016.08-0.07-0.43%15,627
Sep 21, 202616.1416.2516.1016.150.000.00%3,737
Sep 18, 202616.0716.1516.0716.15+0.08+0.50%8,378
Sep 17, 202616.1816.3316.0716.07-0.01-0.06%38,893
Sep 16, 202615.9516.3715.9516.08+0.03+0.19%16,572
Sep 15, 202616.1516.1515.8016.05-0.06-0.37%20,945
Sep 14, 202616.0516.1516.0516.11+0.06+0.37%9,518
Sep 11, 202616.1516.2816.0316.05-0.01-0.06%20,961
Sep 10, 202616.0016.0615.8516.06+0.03+0.19%18,611
Sep 9, 202616.2316.2315.9816.03-0.17-1.05%25,494
Sep 8, 202616.1216.2716.1116.20+0.12+0.75%18,311
Sep 4, 202616.0116.1016.0116.08+0.01+0.06%19,256
Sep 3, 202616.0616.2116.0616.07+0.01+0.06%11,000
Sep 2, 202616.0216.0616.0216.06+0.01+0.06%4,370
Sep 1, 202616.2016.3016.0016.05-0.09-0.56%11,923
Aug 31, 202616.2416.2416.0816.14-0.06-0.37%15,528
Aug 28, 202616.1916.3016.1816.200.000.00%6,489
Aug 27, 202616.3016.3316.2016.20-0.07-0.43%9,717
Aug 26, 202616.4616.4616.2716.27-0.16-0.97%22,010
Aug 25, 202616.4316.5316.3916.43+0.04+0.24%10,188
Aug 24, 202616.3216.3916.2716.39+0.07+0.43%11,637
Aug 21, 202616.3016.3316.2316.32+0.04+0.25%10,269
Aug 20, 202616.2816.4016.2416.28-0.16-0.97%16,290
Aug 19, 202616.4016.4616.2916.44+0.14+0.86%22,822
Aug 18, 202616.2016.3016.2016.30+0.01+0.06%19,312
Aug 17, 202616.4016.4016.2816.29-0.31-1.87%14,075
Aug 14, 202616.6416.6516.6016.60-0.04-0.24%4,852
Aug 13, 202616.7016.7416.5716.64-0.03-0.18%31,472

65 days, newest first. Daily bars as drawn on the COF-PK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.