Capital One Financial Corporation (COF-K)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722033600 | 19.17 | 0.04 | 0.21 | 19.2 | 19.2 | 19.14 | 4982 |
| 1721947200 | 19.13 | 0.16 | 0.84 | 19.05 | 19.2 | 18.95 | 8772 |
| 1721860800 | 18.97 | -0.21 | -1.09 | 19.06 | 19.16 | 18.9594 | 10351 |
| 1721774400 | 19.18 | -0.13 | -0.67 | 19.42 | 19.42 | 19.18 | 6255 |
| 1721688000 | 19.31 | -0.08 | -0.41 | 19.5 | 19.5398 | 19.31 | 3525 |
| 1721428800 | 19.39 | 0.03 | 0.15 | 19.3 | 19.45 | 19.3 | 8193 |
| 1721342400 | 19.36 | -0.1 | -0.50 | 19.4 | 19.58 | 19.36 | 8862 |
| 1721256000 | 19.4581 | -0.02 | -0.11 | 19.44 | 19.51 | 19.34 | 4706 |
| 1721169600 | 19.48 | 0.05 | 0.23 | 19.62 | 19.62 | 19.4001 | 8626 |
| 1721083200 | 19.435 | -0.04 | -0.18 | 19.4 | 19.54 | 19.301 | 10345 |
| 1720824000 | 19.47 | 0.13 | 0.67 | 19.42 | 19.48 | 19.38 | 3618 |
| 1720737600 | 19.34 | 0.35 | 1.84 | 19.12 | 19.37 | 19.12 | 5004 |
| 1720651200 | 18.99 | 0 | 0.00 | 18.83 | 18.99 | 18.83 | 18323 |
| 1720564800 | 18.99 | -0.09 | -0.47 | 18.98 | 18.99 | 18.9 | 1973 |
| 1720478400 | 19.08 | -0.03 | -0.16 | 19.07 | 19.19 | 19.07 | 3948 |
| 1720219200 | 19.11 | 0.05 | 0.26 | 19.03 | 19.17 | 19.03 | 4173 |
| 1720040640 | 19.061 | 0.27 | 1.44 | 18.65 | 19.07 | 18.65 | 3181 |
| 1719960000 | 18.79 | 0.12 | 0.64 | 18.8199 | 18.8199 | 18.6101 | 5641 |
| 1719873600 | 18.67 | -0.26 | -1.37 | 18.85 | 18.85 | 18.5622 | 11079 |
| 1719614400 | 18.93 | -0.07 | -0.37 | 18.99 | 19.12 | 18.78 | 11871 |
| 1719528000 | 19.0002 | -0.02 | -0.09 | 18.96 | 19.07 | 18.96 | 1774 |
| 1719441600 | 19.0166 | 0.08 | 0.40 | 18.85 | 19.0699 | 18.85 | 4573 |
| 1719355200 | 18.94 | -0.12 | -0.63 | 19.06 | 19.06 | 18.94 | 1954 |
| 1719268800 | 19.06 | 0.08 | 0.45 | 18.89 | 19.11 | 18.89 | 3094 |
| 1719009600 | 18.975 | 0.1 | 0.56 | 19.04 | 19.08 | 18.975 | 5551 |
| 1718923200 | 18.8702 | -0.13 | -0.68 | 18.82 | 18.96 | 18.79 | 4637 |
| 1718750400 | 19 | 0.38 | 2.04 | 18.81 | 19 | 18.75 | 6571 |
| 1718664000 | 18.62 | -0.1 | -0.53 | 18.59 | 18.68 | 18.59 | 1545 |
| 1718404800 | 18.72 | 0 | 0.00 | 18.73 | 18.8 | 18.6417 | 8544 |
| 1718318400 | 18.72 | 0.05 | 0.27 | 18.78 | 18.78 | 18.55 | 4579 |
| 1718232000 | 18.67 | 0.13 | 0.70 | 18.84 | 18.93 | 18.67 | 3729 |
| 1718145600 | 18.54 | -0.12 | -0.64 | 18.67 | 18.67 | 18.52 | 13588 |
| 1718059200 | 18.66 | -0.04 | -0.21 | 18.7 | 18.74 | 18.61 | 8245 |
| 1717800000 | 18.7 | -0.14 | -0.74 | 18.7 | 18.7199 | 18.7 | 2531 |
| 1717713600 | 18.84 | 0.14 | 0.75 | 18.58 | 18.84 | 18.58 | 4037 |
| 1717627200 | 18.7 | -0.13 | -0.69 | 18.87 | 18.87 | 18.69 | 20146 |
| 1717540800 | 18.83 | 0.01 | 0.05 | 18.85 | 18.92 | 18.83 | 6519 |
| 1717454400 | 18.82 | 0 | 0.00 | 18.87 | 18.93 | 18.76 | 33645 |
| 1717195200 | 18.82 | 0.81 | 4.50 | 18.05 | 18.88 | 18.05 | 88404 |
| 1717108800 | 18.01 | 0.17 | 0.95 | 16.5 | 18.05 | 16.5 | 6979 |
| 1717022400 | 17.84 | -0.18 | -1.03 | 17.87 | 17.87 | 17.72 | 10380 |
| 1716936000 | 18.0249 | -0.13 | -0.69 | 18.18 | 18.18 | 18.0249 | 5637 |
| 1716590400 | 18.15 | 0.1 | 0.55 | 17.93 | 18.25 | 17.93 | 7255 |
| 1716504000 | 18.05 | -0.21 | -1.15 | 18.27 | 18.27 | 17.985 | 6788 |
| 1716417600 | 18.26 | -0.04 | -0.22 | 18.3 | 18.33 | 18.26 | 1858 |
| 1716331200 | 18.3 | -0.14 | -0.76 | 18.51 | 18.52 | 18.3 | 1595 |
| 1716244800 | 18.44 | 0.1 | 0.55 | 18.33 | 18.44 | 18.24 | 4408 |
| 1715985600 | 18.34 | -0.15 | -0.81 | 18.41 | 18.5 | 18.28 | 5470 |
| 1715899200 | 18.49 | -0.48 | -2.53 | 18.8 | 18.8 | 18.4801 | 10714 |
| 1715812800 | 18.97 | 0.13 | 0.69 | 18.97 | 19.08 | 18.95 | 8262 |
| 1715726400 | 18.84 | 0.04 | 0.20 | 18.8199 | 18.86 | 18.72 | 10159 |
| 1715640000 | 18.8033 | 0.1 | 0.55 | 18.55 | 18.83 | 18.55 | 6805 |
| 1715380800 | 18.7 | 0.1 | 0.54 | 18.55 | 18.7 | 18.4801 | 3032 |
| 1715294400 | 18.6 | -0.08 | -0.43 | 18.62 | 18.71 | 18.4874 | 14542 |
| 1715208000 | 18.68 | -0.16 | -0.85 | 18.79 | 18.84 | 18.6 | 13043 |
| 1715121600 | 18.8399 | 0.01 | 0.05 | 18.8 | 18.92 | 18.76 | 7328 |
| 1715035200 | 18.83 | 0.13 | 0.70 | 18.69 | 18.85 | 18.6255 | 3618 |
| 1714776000 | 18.7 | 0.37 | 2.02 | 18.52 | 18.71 | 18.4 | 2292 |
| 1714689600 | 18.3292 | -0.12 | -0.65 | 18.32 | 18.55 | 18.1815 | 15016 |
| 1714603200 | 18.45 | 0.34 | 1.88 | 18.11 | 18.45 | 18.02 | 24603 |
| 1714516800 | 18.11 | -0.39 | -2.11 | 18.33 | 18.44 | 18.11 | 7032 |
| 1714430400 | 18.5 | -0.04 | -0.22 | 18.48 | 18.58 | 18.37 | 4380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
