Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Capital One Financial Corporation | COF | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 110.09 | 07:25:41 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 110.09 |
COF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 110.69 | 111.70 | 102.3681 | 107.07 | 2,942,149 | -0.60 | -0.54% |
| 1 Month | 125.01 | 128.95 | 98.54 | 112.83 | 3,265,810 | -14.92 | -11.94% |
| 3 Months | 130.95 | 144.73 | 98.54 | 121.53 | 2,853,350 | -20.86 | -15.93% |
| 6 Months | 145.46 | 162.40 | 98.54 | 134.38 | 2,910,569 | -35.37 | -24.32% |
| 1 Year | 159.41 | 177.95 | 98.54 | 146.40 | 2,908,764 | -49.32 | -30.94% |
| 3 Years | 89.59 | 177.95 | 38.00 | 106.73 | 3,155,353 | 20.50 | 22.88% |
| 5 Years | 80.85 | 177.95 | 38.00 | 101.26 | 2,798,988 | 29.24 | 36.17% |
COF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2022 | 110.09 | 5.88 | 5.64% | 105.43 | 111.70 | 105.31 | 4,053,664 |
| Jun 23 2022 | 104.21 | -1.42 | -1.34% | 105.33 | 105.66 | 102.3681 | 2,486,237 |
| Jun 22 2022 | 105.63 | -0.83 | -0.78% | 104.78 | 106.75 | 104.32 | 2,311,227 |
| Jun 21 2022 | 106.46 | -0.80 | -0.75% | 110.69 | 111.31 | 105.37 | 2,917,466 |
| Jun 17 2022 | 107.26 | 5.15 | 5.04% | 104.26 | 108.24 | 103.015 | 10,010,452 |
| Jun 16 2022 | 102.11 | -6.06 | -5.6% | 104.83 | 104.935 | 98.54 | 4,951,538 |
| Jun 15 2022 | 108.17 | 1.59 | 1.49% | 108.71 | 109.58 | 105.70 | 3,081,230 |
| Jun 14 2022 | 106.58 | -0.43 | -0.4% | 108.11 | 108.55 | 105.54 | 2,054,151 |
| Jun 13 2022 | 107.01 | -5.57 | -4.95% | 109.01 | 110.91 | 106.2801 | 4,449,708 |
| Jun 10 2022 | 112.58 | -6.76 | -5.66% | 115.78 | 117.19 | 111.44 | 3,779,314 |
| Jun 09 2022 | 119.34 | -5.83 | -4.66% | 124.87 | 125.05 | 119.24 | 2,844,087 |
| Jun 08 2022 | 125.17 | -3.06 | -2.39% | 126.60 | 127.95 | 124.33 | 2,043,439 |
| Jun 07 2022 | 128.23 | 2.55 | 2.03% | 124.48 | 128.61 | 124.17 | 1,914,282 |
| Jun 06 2022 | 125.68 | 1.63 | 1.31% | 125.26 | 127.355 | 123.49 | 1,758,146 |
| Jun 03 2022 | 124.05 | -2.32 | -1.84% | 124.88 | 125.74 | 123.58 | 1,908,634 |
| Jun 02 2022 | 126.37 | 1.41 | 1.13% | 125.10 | 126.99 | 123.785 | 2,070,384 |
| Jun 01 2022 | 124.96 | -2.90 | -2.27% | 127.76 | 128.5301 | 123.43 | 2,400,090 |
| May 31 2022 | 127.86 | 1.40 | 1.11% | 125.01 | 128.95 | 124.59 | 3,750,528 |
| May 30 2022 | 126.46 | 0.00 | 0.0% | 126.46 | 126.46 | 126.46 | 0 |
| May 27 2022 | 126.46 | 2.05 | 1.65% | 124.49 | 126.46 | 124.42 | 1,890,664 |