Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Capital One Financial Corporation | COF | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
136.00 | 135.13 | 136.84 | 136.27 | 135.55 |
COF Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 136.97 | 141.17 | 135.13 | 138.38 | 2,487,754 | -0.70 | -0.51% |
1 Month | 130.83 | 141.17 | 129.685 | 136.87 | 3,614,308 | 5.44 | 4.16% |
3 Months | 129.74 | 141.17 | 123.23 | 134.42 | 2,727,344 | 6.53 | 5.03% |
6 Months | 103.89 | 141.17 | 88.23 | 119.52 | 2,646,208 | 32.38 | 31.17% |
1 Year | 90.96 | 141.17 | 83.93 | 110.77 | 2,716,500 | 45.31 | 49.81% |
3 Years | 132.29 | 177.95 | 83.93 | 124.78 | 2,853,362 | 3.98 | 3.01% |
5 Years | 84.54 | 177.95 | 38.00 | 106.32 | 2,962,310 | 51.73 | 61.19% |
COF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 136.27 | 0.72 | 0.53% | 136.00 | 136.84 | 135.13 | 2,799,245 |
Mar 15 2024 | 135.55 | -3.88 | -2.78% | 137.80 | 139.9148 | 135.34 | 4,262,149 |
Mar 14 2024 | 139.43 | -1.18 | -0.84% | 140.29 | 141.14 | 138.20 | 2,248,454 |
Mar 13 2024 | 140.61 | 0.34 | 0.24% | 140.47 | 141.17 | 139.775 | 1,974,836 |
Mar 12 2024 | 140.27 | 1.81 | 1.31% | 139.00 | 140.4688 | 138.155 | 2,262,721 |
Mar 11 2024 | 138.46 | 1.23 | 0.90% | 136.97 | 138.59 | 135.96 | 2,001,051 |
Mar 08 2024 | 137.23 | -0.42 | -0.31% | 138.00 | 138.92 | 136.76 | 1,960,018 |
Mar 07 2024 | 137.65 | 1.91 | 1.41% | 136.50 | 138.18 | 136.35 | 1,594,000 |
Mar 06 2024 | 135.74 | -1.82 | -1.32% | 137.69 | 138.10 | 135.08 | 2,179,868 |
Mar 05 2024 | 137.56 | 1.57 | 1.15% | 134.60 | 139.95 | 134.60 | 3,313,737 |
Mar 04 2024 | 135.99 | -0.78 | -0.57% | 136.34 | 137.31 | 135.80 | 2,589,589 |
Mar 01 2024 | 136.77 | -0.84 | -0.61% | 137.72 | 137.91 | 135.94 | 2,251,783 |
Feb 29 2024 | 137.61 | -0.01 | -0.01% | 138.42 | 138.42 | 136.16 | 3,643,113 |
Feb 28 2024 | 137.62 | 0.80 | 0.58% | 136.33 | 138.31 | 136.25 | 2,947,343 |
Feb 27 2024 | 136.82 | 2.33 | 1.73% | 135.31 | 137.075 | 134.21 | 3,131,005 |
Feb 26 2024 | 134.49 | -1.03 | -0.76% | 135.05 | 136.99 | 134.39 | 2,172,522 |
Feb 23 2024 | 135.52 | 0.96 | 0.71% | 135.39 | 136.543 | 134.35 | 3,091,804 |
Feb 22 2024 | 134.56 | -0.45 | -0.33% | 134.75 | 136.28 | 134.32 | 4,344,217 |
Feb 21 2024 | 135.01 | -2.38 | -1.73% | 136.33 | 136.75 | 134.07 | 6,490,578 |
Feb 20 2024 | 137.39 | 0.16 | 0.12% | 130.83 | 138.95 | 129.685 | 16,525,543 |