Capital One Financial Corporation (COF-J)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 19.14 | 0.05 | 0.26 | 19.02 | 19.185 | 19.01 | 66766 |
| 1742510400 | 19.09 | 0.06 | 0.32 | 19.05 | 19.09 | 18.93 | 66816 |
| 1742424000 | 19.03 | 0.03 | 0.16 | 18.97 | 19.07 | 18.97 | 48491 |
| 1742337600 | 19 | -0.09 | -0.47 | 19.01 | 19.0415 | 18.9 | 39102 |
| 1742251200 | 19.09 | 0.08 | 0.42 | 19.1 | 19.18 | 18.9401 | 58264 |
| 1741992000 | 19.01 | 0.12 | 0.64 | 18.89 | 19.07 | 18.8001 | 54978 |
| 1741905600 | 18.89 | -0.07 | -0.37 | 18.92 | 18.96 | 18.8 | 145600 |
| 1741819200 | 18.96 | 0.12 | 0.64 | 18.92 | 18.96 | 18.695 | 58641 |
| 1741732800 | 18.84 | -0.06 | -0.32 | 18.89 | 18.97 | 18.71 | 90061 |
| 1741646400 | 18.9 | -0.2 | -1.05 | 19.03 | 19.18 | 18.85 | 79664 |
| 1741390800 | 19.1 | -0.11 | -0.57 | 19.28 | 19.31 | 19.08 | 91068 |
| 1741304400 | 19.21 | -0.11 | -0.57 | 19.22 | 19.35 | 19.2 | 48330 |
| 1741218000 | 19.32 | -0.03 | -0.16 | 19.39 | 19.43 | 19.23 | 56075 |
| 1741131600 | 19.35 | -0.2 | -1.02 | 19.59 | 19.59 | 19.23 | 58761 |
| 1741045200 | 19.55 | 0.12 | 0.62 | 19.48 | 19.72 | 19.315 | 230265 |
| 1740786000 | 19.43 | 0.1 | 0.52 | 19.38 | 19.44 | 19.21 | 148848 |
| 1740699600 | 19.33 | 0.01 | 0.05 | 19.31 | 19.46 | 19.2207 | 220234 |
| 1740613200 | 19.32 | 0.07 | 0.36 | 19.3 | 19.36 | 19.14 | 202280 |
| 1740526800 | 19.25 | 0.35 | 1.85 | 19.02 | 19.33 | 18.9773 | 561655 |
| 1740440400 | 18.9 | 0.05 | 0.27 | 18.91 | 18.99 | 18.8033 | 61026 |
| 1740181200 | 18.85 | 0.06 | 0.32 | 18.82 | 18.9267 | 18.8 | 53564 |
| 1740094800 | 18.79 | -0.03 | -0.16 | 18.88 | 18.92 | 18.7606 | 66131 |
| 1740008400 | 18.82 | -0.08 | -0.42 | 18.84 | 18.9425 | 18.77 | 116922 |
| 1739922000 | 18.9 | -0.46 | -2.38 | 18.99 | 19.11 | 18.8673 | 71605 |
| 1739576400 | 19.36 | 0.16 | 0.83 | 19.35 | 19.41 | 19.25 | 42420 |
| 1739490000 | 19.2 | 0.26 | 1.37 | 19.14 | 19.2449 | 19.05 | 71940 |
| 1739403600 | 18.94 | -0.16 | -0.84 | 18.87 | 18.959 | 18.7 | 73082 |
| 1739317200 | 19.1 | -0.04 | -0.21 | 19.14 | 19.17 | 19.04 | 121793 |
| 1739230800 | 19.14 | 0.13 | 0.68 | 19.15 | 19.2296 | 19.0825 | 44734 |
| 1738971600 | 19.01 | -0.11 | -0.58 | 19.04 | 19.125 | 19.01 | 49122 |
| 1738885200 | 19.12 | -0.08 | -0.42 | 19.24 | 19.24 | 19.0966 | 55611 |
| 1738798800 | 19.2 | 0.27 | 1.43 | 19.03 | 19.25 | 19.03 | 47521 |
| 1738712400 | 18.93 | 0.03 | 0.16 | 18.89 | 19 | 18.86 | 67843 |
| 1738626000 | 18.9 | -0.2 | -1.05 | 19.02 | 19.0983 | 18.88 | 85025 |
| 1738366800 | 19.1 | -0.17 | -0.88 | 19.3 | 19.34 | 18.9201 | 85709 |
| 1738280400 | 19.27 | 0.12 | 0.63 | 19.23 | 19.37 | 19.19 | 70636 |
| 1738194000 | 19.15 | -0.2 | -1.03 | 19.37 | 19.3885 | 19.07 | 70645 |
| 1738107600 | 19.35 | -0.12 | -0.62 | 19.48 | 19.48 | 19.1701 | 75439 |
| 1738021200 | 19.47 | 0.39 | 2.04 | 19.01 | 19.48 | 19.01 | 141384 |
| 1737762000 | 19.08 | 0.2 | 1.06 | 19 | 19.1 | 18.85 | 155857 |
| 1737675600 | 18.88 | 0 | 0.00 | 18.88 | 18.88 | 18.88 | 0 |
| 1737589200 | 18.88 | 0.06 | 0.32 | 18.87 | 18.9695 | 18.61 | 157898 |
| 1737502800 | 18.82 | 0.32 | 1.73 | 18.72 | 18.84 | 18.5408 | 107972 |
| 1737157200 | 18.5 | 0.12 | 0.65 | 18.8 | 18.8 | 18.26 | 104127 |
| 1737070800 | 18.38 | -0.02 | -0.11 | 18.35 | 18.715 | 18.35 | 130963 |
| 1736984400 | 18.4 | 0.63 | 3.55 | 18.08 | 18.54 | 17.9801 | 112110 |
| 1736898000 | 17.77 | 0.11 | 0.62 | 17.75 | 17.869 | 17.65 | 78555 |
| 1736811600 | 17.66 | -0.22 | -1.23 | 17.81 | 17.86 | 17.62 | 148859 |
| 1736552400 | 17.88 | -0.59 | -3.19 | 18.28 | 18.4 | 17.83 | 202288 |
| 1736379600 | 18.47 | -0.05 | -0.27 | 18.41 | 18.54 | 18.3 | 150399 |
| 1736293200 | 18.52 | -0.24 | -1.28 | 18.76 | 18.89 | 18.45 | 136125 |
| 1736206800 | 18.76 | -0.26 | -1.34 | 19.05 | 19.05 | 18.75 | 236600 |
| 1735947600 | 19.015 | 0.32 | 1.68 | 18.8 | 19.0835 | 18.78 | 274922 |
| 1735861200 | 18.7 | 0.39 | 2.13 | 18.4 | 18.8 | 18.35 | 210044 |
| 1735688400 | 18.31 | 0.13 | 0.72 | 18.07 | 18.34 | 18 | 1043630 |
| 1735602000 | 18.18 | 0.23 | 1.28 | 17.85 | 18.18 | 17.8 | 251697 |
| 1735342800 | 17.95 | 0.03 | 0.17 | 17.85 | 18 | 17.85 | 175456 |
| 1735256400 | 17.9201 | -0.14 | -0.77 | 17.98 | 18.1286 | 17.79 | 207527 |
| 1735077840 | 18.06 | -0.06 | -0.33 | 18.12 | 18.21 | 18 | 163788 |
| 1734997200 | 18.12 | -0.23 | -1.25 | 18.33 | 18.73 | 18.06 | 164190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
