COF

Capital One Financial Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Capital One Financial Corporation COF NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.87 -1.63% 112.53 17:08:11
Open Price Low Price High Price Close Price Prev Close
112.23 111.25 113.69 112.53 114.40
more quote information »

COF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week111.00115.48107.00111.343,056,0251.531.38%
1 Month93.96115.4891.05102.972,855,28618.5719.76%
3 Months80.48115.4870.7890.302,951,81632.0539.82%
6 Months62.15115.4859.5078.782,978,17750.3881.06%
1 Year101.78115.4838.0071.133,879,71410.7510.56%
3 Years106.00115.4838.0081.822,790,0446.536.16%
5 Years62.00115.4838.0080.082,799,24550.5381.5%

COF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 112.53 -1.87 -1.63% 112.23 113.69 111.25 3,396,060
Jan 14 2021 114.40 2.32 2.07% 113.03 115.48 112.27 2,841,556
Jan 13 2021 112.08 1.32 1.19% 110.55 113.135 110.55 3,005,949
Jan 12 2021 110.76 1.45 1.33% 110.26 111.70 108.7332 3,118,641
Jan 11 2021 109.31 -1.25 -1.13% 108.23 109.95 107.00 3,312,904
Jan 08 2021 110.56 -0.17 -0.15% 111.00 111.78 108.64 3,001,077
Jan 07 2021 110.73 3.35 3.12% 108.65 111.54 108.00 4,799,330
Jan 06 2021 107.38 7.24 7.23% 103.00 107.65 102.56 4,393,812
Jan 05 2021 100.14 2.30 2.35% 97.79 100.575 97.79 2,166,265
Jan 04 2021 97.84 -1.01 -1.02% 99.73 99.99 96.98 3,429,723
Dec 31 2020 98.85 0.97 0.99% 98.00 99.155 97.06 1,290,783
Dec 30 2020 97.88 1.70 1.77% 96.50 97.98 95.97 1,405,128
Dec 29 2020 96.18 -1.37 -1.4% 97.56 97.79 95.465 1,898,815
Dec 28 2020 97.55 0.25 0.26% 97.82 99.12 97.44 2,138,364
Dec 24 2020 97.30 0.48 0.5% 96.99 97.42 95.79 960,160
Dec 23 2020 96.82 1.83 1.93% 95.98 97.83 95.75 1,769,346
Dec 22 2020 94.99 -0.30 -0.31% 95.44 96.14 94.97 2,798,586
Dec 21 2020 95.29 3.72 4.06% 93.60 96.62 92.21 4,806,297
See More Historical Prices »


Your Recent History
NYSE
COF
Capital On..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.