COF

Capital One Financial Historical Data

Company Name Stock Ticker Symbol Market Type
Capital One Financial Corporation COF NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.96 -1.96% 97.91 11:14:14
Open Price Low Price High Price Close Price Prev Close
97.44 96.861 98.73 99.87
more quote information »

COF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week92.0799.9791.420195.492,732,4435.846.34%
1 Month101.69111.3790.2799.262,800,843-3.78-3.72%
3 Months104.95116.5590.27105.662,550,918-7.04-6.71%
6 Months130.62144.7390.27113.342,643,718-32.71-25.04%
1 Year167.18174.6590.27131.852,785,262-69.27-41.43%
3 Years86.99177.9538.00107.843,162,06010.9212.55%
5 Years86.46177.9538.00102.382,800,79711.4513.24%

COF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 99.87 4.30 4.5% 97.73 99.97 97.40 3,165,539
Oct 03 2022 95.57 3.40 3.69% 94.02 95.94 91.96 2,153,536
Sep 30 2022 92.17 -1.51 -1.61% 93.79 94.61 92.02 2,396,434
Sep 29 2022 93.68 -1.36 -1.43% 93.34 94.47 91.94 2,463,073
Sep 28 2022 95.04 3.65 3.99% 92.07 95.66 91.4201 3,483,634
Sep 27 2022 91.39 0.09 0.1% 93.08 93.45 90.27 2,731,772
Sep 26 2022 91.30 -2.48 -2.64% 92.95 94.65 90.85 2,548,501
Sep 23 2022 93.78 -1.69 -1.77% 93.74 95.00 92.19 2,544,335
Sep 22 2022 95.47 -4.02 -4.04% 99.62 99.98 95.35 2,446,423
Sep 21 2022 99.49 -1.88 -1.85% 102.05 103.40 99.40 3,385,903
Sep 20 2022 101.37 -1.11 -1.08% 101.01 101.595 99.57 2,833,791
Sep 19 2022 102.48 0.80 0.79% 100.09 102.85 99.79 1,949,837
Sep 16 2022 101.68 -1.09 -1.06% 100.87 102.21 99.42 5,629,182
Sep 15 2022 102.77 2.12 2.11% 100.94 104.785 100.86 3,272,065
Sep 14 2022 100.65 -0.39 -0.39% 101.54 101.615 98.53 3,350,295
Sep 13 2022 101.04 -8.75 -7.97% 105.93 106.33 100.84 3,119,118
Sep 12 2022 109.79 1.47 1.36% 109.68 111.37 109.15 2,208,748
Sep 09 2022 108.32 1.88 1.77% 107.49 108.95 106.9725 1,725,843
Sep 08 2022 106.44 1.55 1.48% 103.85 106.56 102.37 2,182,226
Sep 07 2022 104.89 2.72 2.66% 101.69 105.20 101.69 2,426,596
Sep 06 2022 102.17 -2.05 -1.97% 104.64 104.93 101.12 2,252,418
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.

Log in to InvestorsHub
Register Now