Capital One Financial Corporation (COF-N)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721774400 | 17.53 | -0.14 | -0.79 | 17.6 | 17.67 | 17.53 | 24003 |
| 1721688000 | 17.67 | 0.09 | 0.51 | 17.69 | 17.7486 | 17.618 | 12230 |
| 1721428800 | 17.58 | -0.05 | -0.28 | 17.62 | 17.66 | 17.58 | 13910 |
| 1721342400 | 17.63 | -0.03 | -0.17 | 17.66 | 17.67 | 17.58 | 24216 |
| 1721256000 | 17.66 | 0.04 | 0.23 | 17.57 | 17.68 | 17.5 | 10621 |
| 1721169600 | 17.62 | -0.01 | -0.06 | 17.71 | 17.71 | 17.62 | 8964 |
| 1721083200 | 17.63 | 0.04 | 0.23 | 17.63 | 17.6501 | 17.52 | 16134 |
| 1720824000 | 17.59 | 0.12 | 0.69 | 17.45 | 17.63 | 17.45 | 10296 |
| 1720737600 | 17.47 | 0.28 | 1.63 | 17.26 | 17.5 | 17.26 | 31651 |
| 1720651200 | 17.19 | 0.11 | 0.64 | 17.14 | 17.19 | 17.09 | 17723 |
| 1720564800 | 17.08 | -0.17 | -0.99 | 17.3 | 17.3 | 17.08 | 11931 |
| 1720478400 | 17.25 | -0.06 | -0.32 | 17.35 | 17.39 | 17.25 | 16646 |
| 1720219200 | 17.305 | 0.09 | 0.55 | 17.25 | 17.33 | 17.21 | 16844 |
| 1720040640 | 17.21 | 0.23 | 1.36 | 17.07 | 17.225 | 17.049 | 7154 |
| 1719960000 | 16.9799 | 0.04 | 0.24 | 17.04 | 17.04 | 16.8572 | 7906 |
| 1719873600 | 16.94 | -0.12 | -0.70 | 17.16 | 17.16 | 16.84 | 19016 |
| 1719614400 | 17.06 | -0.19 | -1.10 | 17.25 | 17.25 | 17.02 | 23894 |
| 1719528000 | 17.25 | 0.05 | 0.26 | 17.23 | 17.3 | 17.2 | 13873 |
| 1719441600 | 17.2048 | 0 | 0.03 | 17.14 | 17.26 | 17.1 | 8589 |
| 1719355200 | 17.2 | 0.07 | 0.41 | 17.2 | 17.25 | 17.1 | 17042 |
| 1719268800 | 17.13 | -0.06 | -0.35 | 17.18 | 17.27 | 17.13 | 32757 |
| 1719009600 | 17.19 | 0.07 | 0.41 | 17.22 | 17.22 | 17.14 | 11245 |
| 1718923200 | 17.12 | -0.09 | -0.52 | 17.12 | 17.22 | 17.12 | 9367 |
| 1718750400 | 17.21 | 0.29 | 1.74 | 16.89 | 17.25 | 16.89 | 17956 |
| 1718664000 | 16.9155 | -0.07 | -0.44 | 17.02 | 17.02 | 16.858 | 9261 |
| 1718404800 | 16.99 | 0 | 0.00 | 17.09 | 17.09 | 16.96 | 13620 |
| 1718318400 | 16.99 | -0.02 | -0.12 | 17.09 | 17.09 | 16.86 | 25906 |
| 1718232000 | 17.01 | 0.16 | 0.95 | 17.11 | 17.1983 | 17 | 16042 |
| 1718145600 | 16.85 | -0.12 | -0.71 | 16.97 | 16.97 | 16.76 | 28442 |
| 1718059200 | 16.9699 | -0.09 | -0.53 | 17.06 | 17.06 | 16.9299 | 16071 |
| 1717800000 | 17.06 | -0.06 | -0.35 | 17.04 | 17.07 | 16.97 | 12027 |
| 1717713600 | 17.12 | 0.04 | 0.23 | 17.07 | 17.12 | 16.89 | 12259 |
| 1717627200 | 17.08 | -0.02 | -0.12 | 17.07 | 17.17 | 16.91 | 23908 |
| 1717540800 | 17.1 | 0.02 | 0.12 | 17.07 | 17.2399 | 17.0101 | 67911 |
| 1717454400 | 17.08 | 0.02 | 0.12 | 17.11 | 17.1824 | 17.03 | 43845 |
| 1717195200 | 17.06 | 0.67 | 4.12 | 16.45 | 17.12 | 16.45 | 98521 |
| 1717108800 | 16.385 | 0.19 | 1.14 | 16.26 | 16.42 | 16.21 | 14127 |
| 1717022400 | 16.2 | -0.15 | -0.92 | 16.27 | 16.34 | 16.1 | 22738 |
| 1716936000 | 16.35 | -0.09 | -0.55 | 16.4604 | 16.54 | 16.34 | 12178 |
| 1716590400 | 16.4407 | 0.12 | 0.74 | 16.44 | 16.53 | 16.3317 | 9269 |
| 1716504000 | 16.32 | -0.23 | -1.39 | 16.69 | 16.69 | 16.29 | 24108 |
| 1716417600 | 16.55 | -0.07 | -0.42 | 16.69 | 16.719999 | 16.52 | 21561 |
| 1716331200 | 16.62 | -0.14 | -0.84 | 16.85 | 16.86 | 16.62 | 15518 |
| 1716244800 | 16.76 | 0.04 | 0.21 | 16.77 | 16.8 | 16.69 | 4913 |
| 1715985600 | 16.724499 | -0.14 | -0.80 | 16.86 | 16.86 | 16.6478 | 20977 |
| 1715899200 | 16.86 | -0.34 | -1.98 | 17.04 | 17.04 | 16.79 | 35726 |
| 1715812800 | 17.2 | 0.27 | 1.59 | 17.14 | 17.2 | 17.14 | 33764 |
| 1715726400 | 16.93 | -0.09 | -0.53 | 17.09 | 17.1099 | 16.89 | 22118 |
| 1715640000 | 17.02 | 0.11 | 0.65 | 17.01 | 17.06 | 16.98 | 6154 |
| 1715380800 | 16.91 | 0.09 | 0.54 | 16.9 | 16.9388 | 16.8 | 6817 |
| 1715294400 | 16.82 | -0.05 | -0.30 | 16.91 | 16.95 | 16.8 | 25593 |
| 1715208000 | 16.8711 | -0.3 | -1.74 | 17.14 | 17.17 | 16.8 | 23554 |
| 1715121600 | 17.17 | 0 | 0.01 | 17.29 | 17.29 | 17.1301 | 72539 |
| 1715035200 | 17.1685 | 0.13 | 0.75 | 17.12 | 17.2 | 16.9956 | 20292 |
| 1714776000 | 17.04 | 0.27 | 1.58 | 17.02 | 17.04 | 16.85 | 20900 |
| 1714689600 | 16.774999 | 0.06 | 0.39 | 16.739999 | 16.84 | 16.6213 | 35639 |
| 1714603200 | 16.71 | 0.21 | 1.27 | 16.62 | 16.88 | 16.45 | 44587 |
| 1714516800 | 16.5 | -0.39 | -2.31 | 16.82 | 16.82 | 16.48 | 26232 |
| 1714430400 | 16.89 | 0.17 | 1.02 | 16.85 | 16.89 | 16.687 | 7491 |
| 1714171200 | 16.719999 | 0.07 | 0.42 | 16.7 | 16.95 | 16.695 | 19216 |
| 1714084800 | 16.649999 | -0.26 | -1.54 | 16.5 | 16.788 | 16.5 | 14857 |
| 1713998400 | 16.91 | -0.05 | -0.29 | 16.93 | 16.93 | 16.73 | 19906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
