Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 mag 2022 | 112,46 | 114,95 | 112,23 | 113,33 | 113,33 | 2.508.800 |
| 18 mag 2022 | 118,12 | 118,85 | 114,03 | 114,39 | 114,39 | 2.942.400 |
| 17 mag 2022 | 117,81 | 120,98 | 116,91 | 120,41 | 120,41 | 2.943.500 |
| 16 mag 2022 | 115,83 | 116,83 | 112,68 | 113,97 | 113,97 | 2.427.400 |
| 13 mag 2022 | 115,67 | 118,37 | 115,26 | 116,46 | 116,46 | 3.067.700 |
| 13 mag 2022 | 0.6 Dividendo | |||||
| 12 mag 2022 | 116,00 | 117,88 | 111,58 | 114,15 | 113,55 | 3.952.000 |
| 11 mag 2022 | 121,26 | 124,59 | 119,40 | 119,59 | 118,96 | 2.785.600 |
| 10 mag 2022 | 123,87 | 124,99 | 117,49 | 121,03 | 120,39 | 2.981.800 |
| 09 mag 2022 | 124,78 | 126,46 | 122,32 | 123,22 | 122,57 | 2.852.100 |
| 06 mag 2022 | 129,85 | 130,29 | 125,69 | 127,04 | 126,37 | 2.434.200 |
| 05 mag 2022 | 132,00 | 133,41 | 129,02 | 130,33 | 129,64 | 2.605.000 |
| 04 mag 2022 | 128,72 | 134,46 | 128,22 | 134,30 | 133,59 | 2.266.500 |
| 03 mag 2022 | 127,51 | 130,29 | 126,27 | 128,65 | 127,97 | 2.096.000 |
| 02 mag 2022 | 125,54 | 126,85 | 123,75 | 126,64 | 125,97 | 2.266.200 |
| 29 apr 2022 | 128,85 | 131,00 | 124,36 | 124,62 | 123,96 | 2.806.300 |
| 28 apr 2022 | 125,77 | 130,51 | 125,13 | 129,38 | 128,70 | 3.265.200 |
| 27 apr 2022 | 120,98 | 126,56 | 119,88 | 124,35 | 123,70 | 5.465.100 |
| 26 apr 2022 | 133,63 | 136,29 | 132,14 | 132,23 | 131,53 | 2.764.100 |
| 25 apr 2022 | 133,92 | 136,85 | 131,25 | 136,46 | 135,74 | 2.573.800 |
| 22 apr 2022 | 139,22 | 139,50 | 135,07 | 135,28 | 134,57 | 2.458.600 |
| 21 apr 2022 | 143,13 | 144,73 | 139,63 | 139,98 | 139,24 | 1.925.300 |
| 20 apr 2022 | 142,73 | 144,24 | 141,05 | 141,85 | 141,10 | 2.035.700 |
| 19 apr 2022 | 138,09 | 142,35 | 138,09 | 141,59 | 140,85 | 3.119.200 |
| 18 apr 2022 | 132,23 | 139,13 | 132,00 | 137,98 | 137,25 | 2.731.300 |
| 14 apr 2022 | 132,73 | 134,46 | 132,18 | 132,59 | 131,89 | 2.289.100 |
| 13 apr 2022 | 130,48 | 132,97 | 130,31 | 132,62 | 131,92 | 1.704.100 |
| 12 apr 2022 | 130,91 | 135,00 | 130,63 | 132,23 | 131,53 | 2.026.100 |
| 11 apr 2022 | 131,95 | 133,95 | 130,94 | 131,23 | 130,54 | 1.858.000 |
| 08 apr 2022 | 130,41 | 132,64 | 129,68 | 131,76 | 131,07 | 2.597.200 |
| 07 apr 2022 | 130,04 | 132,74 | 126,83 | 129,31 | 128,63 | 4.729.800 |
| 06 apr 2022 | 130,22 | 131,04 | 128,67 | 129,28 | 128,60 | 3.611.400 |
| 05 apr 2022 | 130,94 | 132,35 | 130,07 | 130,42 | 129,73 | 2.333.500 |
| 04 apr 2022 | 130,97 | 132,87 | 129,23 | 131,67 | 130,98 | 2.230.200 |
| 01 apr 2022 | 133,02 | 134,05 | 130,06 | 130,89 | 130,20 | 2.829.600 |
| 31 mar 2022 | 133,92 | 136,14 | 131,29 | 131,29 | 130,60 | 3.273.000 |
| 30 mar 2022 | 135,70 | 137,32 | 133,56 | 134,47 | 133,76 | 2.795.600 |
| 29 mar 2022 | 136,29 | 137,86 | 135,02 | 135,69 | 134,98 | 2.236.600 |
| 28 mar 2022 | 134,95 | 134,95 | 131,12 | 133,25 | 132,55 | 2.747.600 |
| 25 mar 2022 | 136,09 | 136,85 | 134,66 | 135,88 | 135,17 | 2.240.600 |
| 24 mar 2022 | 135,21 | 135,70 | 133,28 | 135,07 | 134,36 | 1.883.800 |
| 23 mar 2022 | 136,77 | 137,94 | 132,88 | 133,99 | 133,29 | 1.994.700 |
| 22 mar 2022 | 136,36 | 140,70 | 135,91 | 138,17 | 137,44 | 2.964.500 |
| 21 mar 2022 | 138,20 | 138,89 | 133,26 | 134,44 | 133,73 | 4.071.300 |
| 18 mar 2022 | 134,03 | 138,52 | 134,03 | 138,21 | 137,48 | 6.579.300 |
| 17 mar 2022 | 132,07 | 137,56 | 131,16 | 137,55 | 136,83 | 3.154.000 |
| 16 mar 2022 | 136,99 | 141,20 | 134,73 | 137,84 | 137,12 | 3.376.800 |
| 15 mar 2022 | 133,73 | 136,79 | 132,85 | 134,27 | 133,56 | 2.853.300 |
| 14 mar 2022 | 132,95 | 136,38 | 132,40 | 133,67 | 132,97 | 3.001.400 |
| 11 mar 2022 | 131,46 | 133,11 | 129,67 | 130,09 | 129,41 | 2.514.500 |
| 10 mar 2022 | 129,00 | 132,10 | 127,08 | 130,26 | 129,58 | 3.328.500 |
| 09 mar 2022 | 132,18 | 135,01 | 130,98 | 131,91 | 131,22 | 3.061.600 |
| 08 mar 2022 | 125,93 | 130,75 | 122,43 | 126,08 | 125,42 | 3.683.400 |
| 07 mar 2022 | 132,49 | 132,81 | 124,70 | 124,80 | 124,14 | 4.877.900 |
| 04 mar 2022 | 135,01 | 135,17 | 131,02 | 134,12 | 133,42 | 3.864.500 |
| 03 mar 2022 | 142,12 | 142,66 | 136,01 | 138,52 | 137,79 | 3.837.300 |
| 02 mar 2022 | 141,95 | 143,84 | 139,11 | 141,20 | 140,46 | 3.700.800 |
| 01 mar 2022 | 152,38 | 152,49 | 140,15 | 140,68 | 139,94 | 4.335.700 |
| 28 feb 2022 | 148,98 | 153,51 | 147,89 | 153,27 | 152,46 | 3.408.000 |
| 25 feb 2022 | 148,82 | 154,33 | 148,53 | 153,59 | 152,78 | 2.019.500 |
| 24 feb 2022 | 143,01 | 148,14 | 141,03 | 147,77 | 146,99 | 3.693.300 |
| 23 feb 2022 | 153,83 | 154,65 | 148,80 | 149,47 | 148,68 | 2.942.800 |
| 22 feb 2022 | 153,52 | 155,09 | 151,18 | 152,93 | 152,13 | 2.095.700 |
| 18 feb 2022 | 153,76 | 157,28 | 153,30 | 153,96 | 153,15 | 3.158.300 |
| 17 feb 2022 | 157,09 | 157,82 | 153,10 | 154,36 | 153,55 | 2.201.500 |
| 16 feb 2022 | 157,46 | 160,54 | 157,09 | 158,86 | 158,02 | 1.761.800 |
| 15 feb 2022 | 156,99 | 159,63 | 156,37 | 158,89 | 158,05 | 2.090.200 |
| 14 feb 2022 | 156,60 | 158,09 | 154,35 | 155,14 | 154,32 | 2.598.300 |
| 11 feb 2022 | 156,19 | 160,38 | 154,73 | 156,00 | 155,18 | 3.041.600 |
| 11 feb 2022 | 0.6 Dividendo | |||||
| 10 feb 2022 | 158,36 | 160,50 | 156,78 | 157,51 | 156,09 | 2.865.400 |
| 09 feb 2022 | 156,94 | 159,92 | 156,78 | 158,84 | 157,40 | 2.173.400 |
| 08 feb 2022 | 153,50 | 156,31 | 152,64 | 155,98 | 154,57 | 3.376.300 |
| 07 feb 2022 | 150,96 | 153,48 | 150,32 | 152,17 | 150,79 | 2.300.400 |
| 04 feb 2022 | 149,00 | 151,88 | 148,57 | 150,35 | 148,99 | 2.201.200 |
| 03 feb 2022 | 148,91 | 151,11 | 147,90 | 148,29 | 146,95 | 1.978.000 |
| 02 feb 2022 | 149,48 | 150,54 | 146,93 | 149,62 | 148,27 | 2.446.600 |
| 01 feb 2022 | 147,00 | 150,86 | 145,98 | 150,49 | 149,13 | 3.063.900 |
| 31 gen 2022 | 141,34 | 147,01 | 140,41 | 146,73 | 145,40 | 3.789.000 |
| 28 gen 2022 | 140,81 | 142,72 | 138,60 | 142,62 | 141,33 | 3.599.400 |
| 27 gen 2022 | 146,82 | 148,60 | 140,82 | 141,68 | 140,40 | 4.048.700 |
| 26 gen 2022 | 143,95 | 149,95 | 142,13 | 144,90 | 143,59 | 7.626.600 |
| 25 gen 2022 | 146,73 | 154,51 | 144,59 | 152,16 | 150,78 | 5.634.300 |
| 24 gen 2022 | 143,24 | 148,65 | 140,68 | 148,30 | 146,96 | 3.963.500 |
| 21 gen 2022 | 149,45 | 149,45 | 145,32 | 146,52 | 145,19 | 2.727.100 |
| 20 gen 2022 | 151,69 | 154,54 | 149,83 | 150,27 | 148,91 | 1.962.700 |
| 19 gen 2022 | 157,45 | 158,10 | 151,57 | 151,61 | 150,24 | 2.019.100 |
| 18 gen 2022 | 160,62 | 162,40 | 155,80 | 157,08 | 155,66 | 2.393.700 |
| 14 gen 2022 | 156,94 | 160,63 | 154,52 | 160,56 | 159,11 | 3.633.100 |
| 13 gen 2022 | 160,17 | 162,30 | 159,56 | 161,37 | 159,91 | 2.407.300 |
| 12 gen 2022 | 159,53 | 161,03 | 158,46 | 158,79 | 157,35 | 2.133.200 |
| 11 gen 2022 | 157,53 | 158,86 | 155,91 | 158,51 | 157,08 | 2.178.100 |
| 10 gen 2022 | 156,79 | 157,86 | 154,10 | 157,15 | 155,73 | 3.876.900 |
| 07 gen 2022 | 150,63 | 155,63 | 149,99 | 154,69 | 153,29 | 3.286.300 |
| 06 gen 2022 | 149,07 | 151,29 | 146,20 | 150,73 | 149,37 | 2.622.200 |
| 05 gen 2022 | 152,23 | 153,00 | 148,19 | 148,26 | 146,92 | 2.105.900 |
| 04 gen 2022 | 150,43 | 152,36 | 149,76 | 151,15 | 149,78 | 3.478.800 |
| 03 gen 2022 | 146,08 | 149,35 | 145,94 | 148,34 | 147,00 | 2.381.600 |
| 31 dic 2021 | 145,20 | 146,73 | 144,98 | 145,09 | 143,78 | 1.356.300 |
| 30 dic 2021 | 145,75 | 147,30 | 145,34 | 145,49 | 144,17 | 1.213.400 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2022 Yahoo. Tutti i diritti riservati.
