COF.PL
CAPITAL ONE DO-L (COF.PL)
NYSE
$15.42-$0.04 (-0.26%)
Price as of Aug 21, 2026 4:10 PM EDT
  • N/A
    Market Cap
  • -4.90%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    -1.12%
    Low Price$15.40
    High Price$15.62
  • 3 Months
    -1.92%
    Low Price$15.40
    High Price$15.91
  • 1 Year
    -4.90%
    Low Price$15.40
    High Price$17.47
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
15.36
15.47
15.31
15.46
+0.39%
80,031
08/20/2026
15.50
15.55
15.37
15.40
-1.25%
102,047
08/19/2026
15.49
15.65
15.48
15.60
+1.20%
69,029
08/18/2026
15.46
15.49
15.41
15.41
-0.45%
71,450
08/17/2026
15.59
15.59
15.48
15.48
-0.30%
57,004
08/17/2026
$0.27 Dividend
08/14/2026
15.50
15.60
15.48
15.53
+0.06%
55,858
08/13/2026
15.43
15.53
15.41
15.52
+0.57%
106,008
08/12/2026
15.45
15.45
15.37
15.43
+0.32%
67,864
08/11/2026
15.48
15.48
15.38
15.38
-0.57%
30,983
08/10/2026
15.56
15.56
15.42
15.47
-0.16%
43,443
08/07/2026
15.53
15.56
15.47
15.49
+0.16%
52,858
08/06/2026
15.62
15.62
15.47
15.47
-0.69%
71,431
08/05/2026
15.65
15.66
15.56
15.58
-0.31%
40,182
08/04/2026
15.63
15.68
15.62
15.62
+0.13%
34,602
08/03/2026
15.58
15.71
15.58
15.61
+0.44%
34,058
07/31/2026
15.53
15.64
15.49
15.54
-0.13%
70,936
07/30/2026
15.56
15.61
15.48
15.56
+0.32%
118,866
07/29/2026
15.51
15.56
15.44
15.51
-0.25%
106,158
07/28/2026
15.55
15.62
15.48
15.55
+0.32%
26,114
07/27/2026
15.57
15.57
15.50
15.50
0.00%
54,397
07/24/2026
15.47
15.56
15.47
15.50
+0.25%
47,874
07/23/2026
15.54
15.55
15.44
15.46
-0.76%
164,929
07/22/2026
15.58
15.67
15.57
15.58
-0.38%
50,184
07/21/2026
15.66
15.66
15.58
15.63
0.00%
38,764
07/20/2026
15.67
15.70
15.61
15.63
-0.06%
37,718
07/17/2026
15.60
15.64
15.58
15.64
+0.19%
31,976
07/16/2026
15.64
15.68
15.59
15.62
-0.56%
65,630
07/15/2026
15.57
15.70
15.54
15.70
+0.63%
120,293
07/14/2026
15.55
15.62
15.52
15.61
+0.19%
57,560
07/13/2026
15.50
15.61
15.50
15.58
+0.25%
36,057
07/10/2026
15.55
15.59
15.48
15.54
-0.19%
29,291
07/09/2026
15.62
15.62
15.53
15.57
-0.25%
56,618
07/08/2026
15.74
15.74
15.56
15.61
-0.69%
61,453
07/07/2026
15.79
15.80
15.67
15.71
-0.25%
31,874
07/06/2026
15.76
15.82
15.73
15.75
+0.31%
77,781
07/02/2026
15.70
15.80
15.70
15.70
+0.06%
38,798
07/01/2026
15.58
15.75
15.58
15.69
+0.38%
26,691
06/30/2026
15.59
15.71
15.48
15.63
-0.06%
245,452
06/29/2026
15.43
15.70
15.42
15.64
+1.40%
58,325
06/26/2026
15.36
15.47
15.35
15.43
+0.13%
48,553
06/25/2026
15.50
15.50
15.39
15.41
-0.13%
48,270
06/24/2026
15.42
15.48
15.36
15.43
+0.51%
87,345
06/23/2026
15.40
15.42
15.35
15.35
-0.32%
48,605
06/22/2026
15.54
15.54
15.39
15.40
-0.57%
129,613
06/18/2026
15.60
15.60
15.48
15.49
+0.19%
71,410
06/17/2026
15.57
15.60
15.44
15.46
-0.69%
64,808
06/16/2026
15.60
15.62
15.53
15.57
0.00%
204,669
06/15/2026
15.57
15.69
15.55
15.57
+0.57%
75,743
06/12/2026
15.48
15.53
15.39
15.48
+0.19%
83,007
06/11/2026
15.34
15.48
15.34
15.45
+0.77%
103,193
06/10/2026
15.43
15.43
15.33
15.33
-0.64%
44,270
06/09/2026
15.35
15.44
15.29
15.43
+0.54%
59,723
06/08/2026
15.47
15.53
15.33
15.34
-0.35%
42,041
06/05/2026
15.52
15.60
15.39
15.40
-1.01%
47,206
06/04/2026
15.51
15.62
15.48
15.56
+0.29%
61,234
06/03/2026
15.61
15.62
15.48
15.51
-0.79%
26,456
06/02/2026
15.71
15.71
15.53
15.63
-0.31%
76,849
06/01/2026
15.83
15.83
15.65
15.68
-0.44%
79,713
05/29/2026
15.86
15.93
15.75
15.75
-0.68%
106,959
05/28/2026
15.93
15.94
15.81
15.86
-0.33%
25,297
05/27/2026
15.80
15.97
15.79
15.91
+0.39%
42,398
05/26/2026
15.88
15.88
15.67
15.85
+0.50%
80,713
05/22/2026
15.77
15.83
15.67
15.77
+0.06%
99,654
05/21/2026
15.88
15.92
15.70
15.76
-0.62%
52,913
05/20/2026
15.78
15.92
15.70
15.86
+1.13%
53,322
05/19/2026
15.82
15.85
15.68
15.68
-1.12%
61,293
05/19/2026
$0.27 Dividend
05/18/2026
15.94
15.94
15.84
15.86
-0.09%
52,551
05/15/2026
15.94
16.04
15.87
15.88
-1.05%
39,296
05/14/2026
16.13
16.18
16.00
16.05
+0.03%
34,290
05/13/2026
16.06
16.17
16.02
16.04
-0.42%
50,723
05/12/2026
16.19
16.19
16.06
16.11
-0.36%
24,749
05/11/2026
16.22
16.24
16.14
16.17
-0.12%
38,493
05/08/2026
16.16
16.24
16.14
16.19
+0.60%
36,820
05/07/2026
16.21
16.21
16.05
16.09
-0.48%
21,271
05/06/2026
16.09
16.21
16.09
16.17
+0.78%
26,479
05/05/2026
16.08
16.08
16.00
16.04
+0.23%
21,201
05/04/2026
16.07
16.14
15.98
16.00
-0.83%
19,590
05/01/2026
16.12
16.21
16.10
16.14
+0.12%
14,129
04/30/2026
16.00
16.12
15.94
16.12
+1.03%
40,020
04/29/2026
16.01
16.02
15.93
15.95
-0.36%
48,048
04/28/2026
16.13
16.13
15.99
16.01
-0.78%
63,206
04/27/2026
16.20
16.20
16.11
16.14
-0.06%
19,692
04/24/2026
16.18
16.21
16.15
16.15
+0.0006%
29,085
04/23/2026
16.29
16.29
16.12
16.15
-0.56%
37,747
04/22/2026
16.26
16.28
16.20
16.24
+0.39%
10,874
04/21/2026
16.28
16.28
16.17
16.18
-0.42%
26,401
04/20/2026
16.33
16.33
16.21
16.24
-0.41%
17,807
04/17/2026
16.34
16.42
16.31
16.31
+0.42%
26,400
04/16/2026
16.42
16.42
16.24
16.24
-0.59%
17,797
04/15/2026
16.44
16.44
16.29
16.34
-0.24%
24,665
04/14/2026
16.22
16.41
16.14
16.38
+1.62%
42,992
04/13/2026
16.12
16.20
16.12
16.12
-0.30%
8,678
04/10/2026
16.23
16.27
16.14
16.17
-0.18%
46,414
04/09/2026
16.17
16.21
16.11
16.20
+0.54%
30,334
04/08/2026
16.17
16.20
16.10
16.11
+0.42%
39,895
04/07/2026
15.81
16.04
15.77
16.04
+1.10%
58,067
04/06/2026
15.75
15.88
15.75
15.87
+0.43%
35,647
04/02/2026
15.61
15.82
15.61
15.80
+0.31%
39,985