Capital One Financial Corporation (COF-I)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 2.56016385049 | 19.53 | 20.02 | 19.5107 | 82237 | 19.84718292 | DR |
| 4 | 0.22 | 1.11055022716 | 19.81 | 20.37 | 19.35 | 82943 | 19.90020525 | DR |
| 12 | 1.3135 | 7.01787193118 | 18.7165 | 20.89 | 18.56 | 126696 | 19.60285157 | DR |
| 26 | -1.76 | -8.07709958697 | 21.79 | 22.04 | 18.56 | 125293 | 20.11689248 | DR |
| 52 | -0.82 | -3.93285371703 | 20.85 | 22.04 | 17.84 | 111246 | 20.1932908 | DR |
| 156 | -3.09 | -13.3650519031 | 23.12 | 23.34 | 15.65 | 138757 | 19.82875621 | DR |
| 260 | 4.4 | 28.1509916827 | 15.63 | 27.41 | 13.25 | 139663 | 21.67360305 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 20.03 | 0.08 | 0.40 | 19.91 | 20.06 | 19.8501 | 76989 |
| 1742510400 | 19.95 | 0.03 | 0.15 | 19.86 | 19.96 | 19.8245 | 107467 |
| 1742424000 | 19.92 | 0.12 | 0.61 | 19.82 | 19.92 | 19.79 | 87455 |
| 1742337600 | 19.8 | 0.03 | 0.15 | 19.74 | 19.85 | 19.62 | 93725 |
| 1742251200 | 19.77 | 0.06 | 0.30 | 19.78 | 19.91 | 19.6513 | 63578 |
| 1741992000 | 19.71 | 0.11 | 0.56 | 19.53 | 19.78 | 19.5107 | 58960 |
| 1741905600 | 19.6 | 0.03 | 0.15 | 19.57 | 19.68 | 19.5 | 56513 |
| 1741819200 | 19.57 | 0.12 | 0.62 | 19.55 | 19.5799 | 19.35 | 59442 |
| 1741732800 | 19.45 | -0.08 | -0.41 | 19.5 | 19.6185 | 19.36 | 89375 |
| 1741646400 | 19.53 | -0.31 | -1.56 | 19.78 | 19.85 | 19.512 | 71820 |
| 1741390800 | 19.84 | -0.18 | -0.90 | 19.99 | 20.05 | 19.78 | 69822 |
| 1741304400 | 20.02 | -0.05 | -0.25 | 20.02 | 20.05 | 19.9 | 65166 |
| 1741218000 | 20.0692 | 0.07 | 0.35 | 20 | 20.13 | 19.97 | 68917 |
| 1741131600 | 20 | -0.26 | -1.28 | 20.2 | 20.2 | 19.8701 | 111305 |
| 1741045200 | 20.26 | 0.24 | 1.20 | 20.15 | 20.37 | 20.1084 | 87709 |
| 1740786000 | 20.02 | -0.14 | -0.68 | 20.24 | 20.24 | 20 | 115429 |
| 1740699600 | 20.1572 | 0.03 | 0.14 | 20.06 | 20.1699 | 20.04 | 57298 |
| 1740613200 | 20.1299 | 0.05 | 0.25 | 20.09 | 20.16 | 19.94 | 83743 |
| 1740526800 | 20.08 | 0.25 | 1.26 | 19.94 | 20.12 | 19.94 | 173161 |
| 1740440400 | 19.83 | 0.03 | 0.16 | 19.89 | 19.96 | 19.8201 | 77839 |
| 1740181200 | 19.7983 | -0.01 | -0.06 | 19.81 | 19.97 | 19.79 | 60240 |
| 1740094800 | 19.81 | 0 | 0.00 | 19.88 | 20.31 | 19.76 | 77631 |
| 1740008400 | 19.81 | -0.08 | -0.40 | 19.94 | 19.98 | 19.78 | 119718 |
| 1739922000 | 19.89 | -0.45 | -2.21 | 19.98 | 20.08 | 19.87 | 45898 |
| 1739576400 | 20.34 | 0.16 | 0.79 | 20.3 | 20.355 | 20.21 | 72565 |
| 1739490000 | 20.18 | 0.25 | 1.25 | 20.09 | 20.18 | 20.026 | 56468 |
| 1739403600 | 19.93 | -0.13 | -0.65 | 19.79 | 19.93 | 19.7109 | 115581 |
| 1739317200 | 20.06 | 0.02 | 0.10 | 20.04 | 20.09 | 19.96 | 74117 |
| 1739230800 | 20.04 | 0.08 | 0.40 | 19.71 | 20.1199 | 19.71 | 48459 |
| 1738971600 | 19.96 | -0.15 | -0.75 | 20.01 | 20.1399 | 19.96 | 45979 |
| 1738885200 | 20.11 | -0.04 | -0.20 | 20.19 | 20.22 | 20.0752 | 94707 |
| 1738798800 | 20.15 | 0.23 | 1.15 | 19.31 | 20.26 | 19.31 | 64261 |
| 1738712400 | 19.92 | 0.06 | 0.30 | 19.84 | 19.97 | 19.8396 | 92938 |
| 1738626000 | 19.86 | -0.21 | -1.05 | 19.94 | 20.09 | 19.86 | 71767 |
| 1738366800 | 20.07 | -0.15 | -0.74 | 20.14 | 20.26 | 19.88 | 146550 |
| 1738280400 | 20.22 | 0.2 | 1.00 | 20.1 | 20.27 | 20.1 | 97604 |
| 1738194000 | 20.02 | -0.18 | -0.90 | 20.25 | 20.32 | 19.96 | 102171 |
| 1738107600 | 20.2019 | -0.19 | -0.92 | 20.32 | 20.39 | 20.11 | 79222 |
| 1738021200 | 20.39 | 0.51 | 2.57 | 19.82 | 20.42 | 19.82 | 147453 |
| 1737762000 | 19.88 | 0 | 0.00 | 19.8 | 19.99 | 19.8 | 69790 |
| 1737675600 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1737589200 | 19.88 | -0.16 | -0.80 | 20 | 20 | 19.7501 | 118623 |
| 1737502800 | 20.04 | 0.37 | 1.88 | 19.86 | 20.04 | 19.6501 | 137410 |
| 1737157200 | 19.67 | 0.17 | 0.87 | 19.63 | 19.74 | 19.3001 | 136183 |
| 1737070800 | 19.5 | 0.02 | 0.10 | 19.42 | 19.77 | 19.4107 | 229413 |
| 1736984400 | 19.48 | 0.8 | 4.28 | 19.03 | 19.54 | 18.92 | 363268 |
| 1736898000 | 18.68 | 0.03 | 0.16 | 18.7 | 18.8 | 18.61 | 87652 |
| 1736811600 | 18.65 | -0.11 | -0.59 | 18.78 | 18.78 | 18.56 | 141645 |
| 1736552400 | 18.76 | -0.51 | -2.65 | 19.1 | 19.1799 | 18.7 | 151526 |
| 1736379600 | 19.27 | -0.15 | -0.77 | 19.31 | 19.37 | 19.08 | 149825 |
| 1736293200 | 19.42 | -0.26 | -1.32 | 19.69 | 19.81 | 19.3401 | 241882 |
| 1736206800 | 19.68 | -0.22 | -1.11 | 19.93 | 19.93 | 19.6504 | 177603 |
| 1735947600 | 19.9 | 0.37 | 1.89 | 19.6 | 19.94 | 19.57 | 214175 |
| 1735861200 | 19.53 | 0.51 | 2.68 | 19.67 | 19.67 | 19.13 | 170329 |
| 1735688400 | 19.02 | 0.1 | 0.53 | 18.85 | 19.14 | 18.8 | 869159 |
| 1735602000 | 18.92 | 0.12 | 0.64 | 18.71 | 18.95 | 18.68 | 300560 |
| 1735342800 | 18.8 | 0 | 0.00 | 18.74 | 18.81 | 18.7 | 230632 |
| 1735256400 | 18.8 | -0.14 | -0.74 | 18.75 | 18.9599 | 18.66 | 191404 |
| 1735077840 | 18.94 | -0.03 | -0.16 | 18.91 | 19.1 | 18.77 | 146847 |
| 1734997200 | 18.97 | -0.34 | -1.76 | 19.26 | 19.3583 | 18.93 | 162391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
