Capital One Financial Corporation (COF-K)
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 | 18.3 | 0.08 | 0.44 | 18.22 | 18.38 | 18.22 | 7044 |
| 1742510400 | 18.22 | -0.04 | -0.22 | 18.23 | 18.32 | 18.22 | 3166 |
| 1742424000 | 18.26 | 0.06 | 0.33 | 18.19 | 18.32 | 18.19 | 4335 |
| 1742337600 | 18.2 | -0.13 | -0.71 | 18.19 | 18.245 | 18.17 | 3966 |
| 1742251200 | 18.33 | 0.15 | 0.83 | 18.23 | 18.34 | 18.23 | 9279 |
| 1741992000 | 18.18 | 0.03 | 0.17 | 18.05 | 18.3 | 18.05 | 8047 |
| 1741905600 | 18.15 | 0.03 | 0.18 | 18.02 | 18.15 | 18.02 | 4131 |
| 1741819200 | 18.1177 | 0.05 | 0.29 | 18.12 | 18.17 | 17.958 | 10604 |
| 1741732800 | 18.0661 | -0.09 | -0.52 | 18.14 | 18.14 | 18.02 | 17185 |
| 1741646400 | 18.16 | -0.18 | -0.98 | 18.29 | 18.3599 | 18.09 | 20299 |
| 1741390800 | 18.34 | -0.11 | -0.60 | 18.45 | 18.51 | 18.34 | 7257 |
| 1741304400 | 18.45 | -0.13 | -0.70 | 18.56 | 18.56 | 18.45 | 1263 |
| 1741218000 | 18.58 | -0.02 | -0.11 | 18.68 | 18.68 | 18.55 | 4360 |
| 1741131600 | 18.6 | -0.13 | -0.69 | 18.67 | 18.7 | 18.47 | 14564 |
| 1741045200 | 18.73 | 0.21 | 1.13 | 18.64 | 18.79 | 18.56 | 23789 |
| 1740786000 | 18.52 | -0.15 | -0.80 | 18.7 | 18.71 | 18.44 | 83257 |
| 1740699600 | 18.67 | -0.04 | -0.22 | 18.61 | 18.7109 | 18.61 | 6977 |
| 1740613200 | 18.7107 | 0 | 0.00 | 18.73 | 18.8 | 18.65 | 6870 |
| 1740526800 | 18.71 | 0.2 | 1.08 | 18.6 | 18.72 | 18.569 | 16658 |
| 1740440400 | 18.51 | 0.01 | 0.05 | 18.59 | 18.59 | 18.485 | 10050 |
| 1740181200 | 18.5 | 0.1 | 0.54 | 18.4 | 18.53 | 18.3301 | 35999 |
| 1740094800 | 18.4 | 0.02 | 0.11 | 18.32 | 18.4 | 18.3 | 7953 |
| 1740008400 | 18.38 | -0.02 | -0.11 | 18.37 | 18.4 | 18.32 | 28064 |
| 1739922000 | 18.4 | -0.41 | -2.18 | 18.45 | 18.52 | 18.38 | 11014 |
| 1739576400 | 18.81 | 0.21 | 1.13 | 18.69 | 18.81 | 18.6419 | 3522 |
| 1739490000 | 18.6 | 0.26 | 1.42 | 18.41 | 18.65 | 18.41 | 6495 |
| 1739403600 | 18.34 | -0.19 | -1.00 | 18.43 | 18.43 | 18.15 | 20919 |
| 1739317200 | 18.5254 | -0 | -0.02 | 18.46 | 18.91 | 18.46 | 4326 |
| 1739230800 | 18.53 | 0.09 | 0.49 | 18.99 | 18.99 | 18.45 | 2876 |
| 1738971600 | 18.44 | -0.17 | -0.91 | 18.5 | 18.5 | 18.44 | 2063 |
| 1738885200 | 18.61 | 0 | 0.03 | 18.58 | 18.64 | 18.53 | 5667 |
| 1738798800 | 18.605 | 0.25 | 1.39 | 18.47 | 18.7 | 18.47 | 6862 |
| 1738712400 | 18.35 | 0.09 | 0.49 | 18.2 | 18.35 | 18.2 | 4866 |
| 1738626000 | 18.26 | -0.19 | -1.03 | 18.41 | 18.5 | 18.24 | 4817 |
| 1738366800 | 18.45 | -0.24 | -1.28 | 18.6 | 18.69 | 18.45 | 6855 |
| 1738280400 | 18.69 | 0.12 | 0.65 | 18.54 | 18.75 | 18.42 | 4514 |
| 1738194000 | 18.57 | -0.16 | -0.83 | 18.7 | 18.73 | 18.45 | 6489 |
| 1738107600 | 18.725 | -0.15 | -0.77 | 18.66 | 18.91 | 18.66 | 22260 |
| 1738021200 | 18.87 | 0.43 | 2.30 | 18.39 | 18.89 | 18.39 | 9327 |
| 1737762000 | 18.445 | 0.11 | 0.57 | 18.27 | 18.49 | 18.27 | 3946 |
| 1737675600 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1737589200 | 18.34 | -0.06 | -0.33 | 18.28 | 18.41 | 18.25 | 9916 |
| 1737502800 | 18.4 | 0.38 | 2.11 | 18.11 | 18.4 | 18.11 | 9873 |
| 1737157200 | 18.02 | -0.1 | -0.55 | 18.25 | 18.26 | 18.01 | 12512 |
| 1737070800 | 18.12 | 0.14 | 0.78 | 17.92 | 18.24 | 17.89 | 14871 |
| 1736984400 | 17.98 | 0.58 | 3.33 | 17.72 | 18.1301 | 17.72 | 14755 |
| 1736898000 | 17.4 | 0.13 | 0.75 | 17.31 | 17.48 | 17.31 | 8311 |
| 1736811600 | 17.27 | -0.19 | -1.09 | 17.4 | 17.4 | 17.19 | 14649 |
| 1736552400 | 17.46 | -0.35 | -1.97 | 17.6 | 17.67 | 17.44 | 8080 |
| 1736379600 | 17.81 | -0.36 | -1.98 | 18.1578 | 18.1578 | 17.7 | 48701 |
| 1736293200 | 18.17 | -0.29 | -1.57 | 18.32 | 18.32 | 18.05 | 4843 |
| 1736206800 | 18.46 | -0.18 | -0.97 | 18.58 | 18.61 | 18.46 | 27075 |
| 1735947600 | 18.64 | 0.23 | 1.25 | 18.4988 | 18.85 | 18.4653 | 13302 |
| 1735861200 | 18.41 | 0.32 | 1.77 | 18.14 | 18.5286 | 18.13 | 11171 |
| 1735688400 | 18.09 | 0.44 | 2.49 | 17.58 | 18.17 | 17.54 | 136554 |
| 1735602000 | 17.65 | 0.2 | 1.15 | 17.45 | 17.65 | 17.4 | 36162 |
| 1735342800 | 17.45 | -0.06 | -0.34 | 17.47 | 17.5 | 17.42 | 8572 |
| 1735256400 | 17.51 | -0.18 | -1.02 | 17.51 | 17.71 | 17.4 | 22220 |
| 1735077840 | 17.69 | -0.16 | -0.90 | 17.74 | 17.8772 | 17.63 | 11581 |
| 1734997200 | 17.8498 | -0.24 | -1.33 | 18.69 | 18.69 | 17.77 | 20820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
