Capital One Financial Corporation (COF-N)
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 | 16.89 | 0.04 | 0.24 | 16.75 | 16.93 | 16.739999 | 11503 |
| 1742510400 | 16.85 | 0.02 | 0.12 | 16.86 | 16.89 | 16.76 | 25976 |
| 1742424000 | 16.83 | 0.08 | 0.48 | 16.73 | 16.87 | 16.68 | 12949 |
| 1742337600 | 16.75 | -0.08 | -0.48 | 16.73 | 16.76 | 16.66 | 15750 |
| 1742251200 | 16.83 | 0.13 | 0.78 | 16.75 | 16.92 | 16.75 | 26540 |
| 1741992000 | 16.7 | 0.06 | 0.36 | 16.64 | 16.85 | 16.64 | 14676 |
| 1741905600 | 16.64 | -0.04 | -0.24 | 16.73 | 16.7435 | 16.64 | 21136 |
| 1741819200 | 16.68 | 0.06 | 0.36 | 16.69 | 16.69 | 16.51 | 18733 |
| 1741732800 | 16.62 | -0.08 | -0.48 | 16.7 | 16.71 | 16.57 | 15419 |
| 1741646400 | 16.7 | -0.22 | -1.30 | 16.9 | 16.9547 | 16.7 | 22268 |
| 1741390800 | 16.92 | -0.14 | -0.82 | 17.06 | 17.162 | 16.92 | 26130 |
| 1741304400 | 17.06 | -0.08 | -0.47 | 17 | 17.0913 | 17 | 9404 |
| 1741218000 | 17.14 | -0.01 | -0.06 | 17.15 | 17.2495 | 17.08 | 10372 |
| 1741131600 | 17.15 | -0.21 | -1.21 | 17.28 | 17.28 | 17.01 | 27420 |
| 1741045200 | 17.36 | 0.16 | 0.93 | 17.33 | 17.43 | 17.2 | 34832 |
| 1740786000 | 17.2 | -0.07 | -0.41 | 17.34 | 17.35 | 17.2 | 24695 |
| 1740699600 | 17.27 | 0.05 | 0.29 | 17.21 | 17.3009 | 17.21 | 8865 |
| 1740613200 | 17.22 | -0.09 | -0.52 | 17.33 | 17.33 | 17.17 | 10881 |
| 1740526800 | 17.31 | 0.21 | 1.23 | 17.22 | 17.33 | 17.13 | 19589 |
| 1740440400 | 17.1 | 0.08 | 0.44 | 17.03 | 17.18 | 16.98 | 49834 |
| 1740181200 | 17.025 | 0.04 | 0.21 | 17.05 | 17.1 | 17.01 | 12438 |
| 1740094800 | 16.99 | 0.04 | 0.24 | 16.89 | 16.99 | 16.853 | 21792 |
| 1740008400 | 16.95 | -0.01 | -0.06 | 16.96 | 17 | 16.8301 | 28954 |
| 1739922000 | 16.96 | -0.41 | -2.36 | 17.11 | 17.18 | 16.94 | 23546 |
| 1739576400 | 17.37 | 0.06 | 0.35 | 17.35 | 17.41 | 17.2601 | 35470 |
| 1739490000 | 17.3099 | 0.25 | 1.46 | 17.15 | 17.31 | 17.15 | 13155 |
| 1739403600 | 17.06 | -0.08 | -0.47 | 16.88 | 17.06 | 16.8 | 27590 |
| 1739317200 | 17.14 | -0.1 | -0.58 | 17.13 | 17.29 | 17.13 | 10949 |
| 1739230800 | 17.24 | 0.11 | 0.64 | 17.22 | 17.3 | 17.21 | 11537 |
| 1738971600 | 17.13 | -0.1 | -0.58 | 17.14 | 17.21 | 17.0959 | 14792 |
| 1738885200 | 17.23 | 0.07 | 0.41 | 17.18 | 17.31 | 17.12 | 70590 |
| 1738798800 | 17.16 | 0.24 | 1.42 | 17.13 | 17.25 | 17.04 | 37673 |
| 1738712400 | 16.92 | 0.05 | 0.29 | 16.8 | 16.95 | 16.8 | 13461 |
| 1738626000 | 16.8716 | -0.16 | -0.93 | 16.92 | 17.09 | 16.8117 | 19668 |
| 1738366800 | 17.03 | -0.17 | -0.99 | 17.13 | 17.26 | 16.91 | 45545 |
| 1738280400 | 17.2 | 0.16 | 0.94 | 17.16 | 17.23 | 17.11 | 36588 |
| 1738194000 | 17.04 | -0.17 | -0.99 | 17.16 | 17.16 | 16.98 | 25347 |
| 1738107600 | 17.21 | -0.13 | -0.75 | 17.16 | 17.33 | 17.1 | 43583 |
| 1738021200 | 17.34 | 0.36 | 2.12 | 16.83 | 17.36 | 16.83 | 19318 |
| 1737762000 | 16.98 | 0 | 0.00 | 16.86 | 17.05 | 16.86 | 14979 |
| 1737675600 | 16.98 | 0 | 0.00 | 16.98 | 16.98 | 16.98 | 0 |
| 1737589200 | 16.98 | 0.03 | 0.18 | 16.89 | 17.05 | 16.67 | 20639 |
| 1737502800 | 16.95 | 0.39 | 2.36 | 16.71 | 16.95 | 16.62 | 29600 |
| 1737157200 | 16.559999 | -0.09 | -0.54 | 16.75 | 16.82 | 16.5314 | 23544 |
| 1737070800 | 16.649999 | 0.02 | 0.12 | 16.54 | 16.85 | 16.54 | 46155 |
| 1736984400 | 16.629999 | 0.49 | 3.04 | 16.39 | 16.71 | 16.39 | 76455 |
| 1736898000 | 16.14 | 0.01 | 0.06 | 16.16 | 16.2699 | 16.059999 | 50070 |
| 1736811600 | 16.129999 | -0.12 | -0.74 | 16.149999 | 16.23 | 16.05 | 46777 |
| 1736552400 | 16.25 | -0.47 | -2.81 | 16.45 | 16.53 | 16.2 | 30496 |
| 1736379600 | 16.719999 | -0.02 | -0.12 | 16.71 | 16.745 | 16.559999 | 52763 |
| 1736293200 | 16.739999 | -0.28 | -1.65 | 16.99 | 16.99 | 16.67 | 25037 |
| 1736206800 | 17.02 | -0.17 | -0.99 | 17.155 | 17.19 | 17 | 21809 |
| 1735947600 | 17.19 | 0.34 | 2.02 | 16.98 | 17.25 | 16.93 | 201326 |
| 1735861200 | 16.85 | 0.16 | 0.96 | 16.5 | 16.93 | 16.41 | 49952 |
| 1735688400 | 16.69 | 0.34 | 2.08 | 16.27 | 16.69 | 16.2 | 236368 |
| 1735602000 | 16.35 | 0.21 | 1.30 | 16.1 | 16.35 | 16.060099 | 107672 |
| 1735342800 | 16.14 | 0.02 | 0.12 | 16.059999 | 16.19 | 16.059999 | 72208 |
| 1735256400 | 16.12 | -0.23 | -1.41 | 16.329999 | 16.329999 | 16.059999 | 99610 |
| 1735077840 | 16.35 | -0.11 | -0.67 | 16.329999 | 16.469999 | 16.17 | 44649 |
| 1734997200 | 16.46 | -0.21 | -1.26 | 16.61 | 16.66 | 16.42 | 30114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
