ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

COF Capital One Financial Corporation

115.32
0.38 (0.33%)
Dec 05 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Capital One Financial Corporation COF NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.38 0.33% 115.32 19:25:09
Open Price Low Price High Price Close Price Prev Close
114.44 113.6702 116.31 115.32 114.94
more quote information »

COF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week106.37116.31106.14112.452,682,8368.958.41%
1 Month104.84116.31102.63107.792,325,25610.4810.0%
3 Months99.73116.3188.23100.602,390,19115.5915.63%
6 Months110.96118.95588.23105.572,346,7124.363.93%
1 Year96.33123.0983.93102.062,890,61918.9919.71%
3 Years93.00177.9583.93122.612,897,96122.3224.0%
5 Years83.18177.9538.00103.632,958,57732.1438.64%

COF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2023 115.32 0.38 0.33% 114.44 116.31 113.6702 3,572,367
Dec 04 2023 114.94 1.01 0.89% 112.99 116.02 112.64 3,590,853
Dec 01 2023 113.93 2.27 2.03% 111.34 115.14 111.34 3,421,936
Nov 30 2023 111.66 1.53 1.39% 110.80 111.97 110.18 2,439,310
Nov 29 2023 110.13 1.55 1.43% 109.18 111.56 109.06 2,087,523
Nov 28 2023 108.58 2.40 2.26% 106.37 109.05 106.14 1,874,560
Nov 27 2023 106.18 -0.39 -0.37% 105.70 106.61 105.425 1,556,640
Nov 24 2023 106.57 -0.20 -0.19% 107.08 107.36 106.23 524,055
Nov 22 2023 106.77 0.99 0.94% 106.40 107.065 105.3865 1,342,790
Nov 21 2023 105.78 -1.37 -1.28% 106.81 107.25 105.595 1,545,346
Nov 20 2023 107.15 -0.53 -0.49% 107.55 107.66 106.43 2,255,840
Nov 17 2023 107.68 2.67 2.54% 105.86 107.68 105.025 2,309,668
Nov 16 2023 105.01 -0.99 -0.93% 106.45 106.57 104.21 2,825,121
Nov 15 2023 106.00 -1.01 -0.94% 107.28 107.54 105.51 3,299,322
Nov 14 2023 107.01 2.64 2.53% 106.93 108.13 106.755 3,213,550
Nov 13 2023 104.37 -0.21 -0.2% 104.04 106.06 103.79 3,009,852
Nov 10 2023 104.58 0.09 0.09% 104.00 104.628 102.63 3,018,745
Nov 09 2023 104.49 -0.59 -0.56% 105.76 106.02 103.99 1,801,914
Nov 08 2023 105.08 0.07 0.07% 105.00 105.85 104.32 2,053,803
Nov 07 2023 105.01 -0.44 -0.42% 104.84 105.74 104.44 2,009,738
Nov 06 2023 105.45 -0.87 -0.82% 106.10 106.92 104.64 2,339,630
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock