Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Capital One Financial Corporation | COF | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.39 | -0.27% | 145.58 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 145.12 | 144.70 | 148.98 | 146.21 | 145.97 |
COF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 142.26 | 149.9359 | 142.26 | 146.75 | 3,125,743 | 3.32 | 2.33% |
| 1 Month | 148.85 | 149.9359 | 136.25 | 143.06 | 2,408,314 | -3.27 | -2.20% |
| 3 Months | 134.04 | 149.9359 | 129.685 | 139.28 | 2,674,584 | 11.54 | 8.61% |
| 6 Months | 89.41 | 149.9359 | 89.08 | 128.39 | 2,725,645 | 56.17 | 62.82% |
| 1 Year | 95.20 | 149.9359 | 83.93 | 115.58 | 2,681,420 | 50.38 | 52.92% |
| 3 Years | 137.00 | 177.95 | 83.93 | 125.06 | 2,850,145 | 8.58 | 6.26% |
| 5 Years | 90.70 | 177.95 | 38.00 | 107.29 | 2,968,550 | 54.88 | 60.51% |
COF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 146.21 | 0.24 | 0.16% | 145.12 | 148.98 | 144.70 | 4,328,658 |
| Apr 25 2024 | 145.97 | -2.90 | -1.95% | 148.34 | 149.00 | 144.93 | 3,757,726 |
| Apr 24 2024 | 148.87 | 0.97 | 0.66% | 147.14 | 149.60 | 146.76 | 3,961,619 |
| Apr 23 2024 | 147.90 | 0.65 | 0.44% | 147.08 | 149.9359 | 146.88 | 2,503,006 |
| Apr 22 2024 | 147.25 | 4.34 | 3.04% | 144.10 | 147.28 | 143.0901 | 2,875,531 |
| Apr 19 2024 | 142.91 | 1.28 | 0.90% | 142.26 | 145.19 | 142.26 | 2,530,832 |
| Apr 18 2024 | 141.63 | 4.86 | 3.55% | 137.99 | 143.66 | 137.77 | 3,001,230 |
| Apr 17 2024 | 136.77 | 0.36 | 0.26% | 137.75 | 138.57 | 136.52 | 1,762,314 |
| Apr 16 2024 | 136.41 | -2.77 | -1.99% | 138.30 | 138.605 | 136.25 | 2,206,372 |
| Apr 15 2024 | 139.18 | -0.44 | -0.32% | 141.80 | 142.425 | 138.15 | 2,862,685 |
| Apr 12 2024 | 139.62 | -0.72 | -0.51% | 138.18 | 139.66 | 137.86 | 2,530,440 |
| Apr 11 2024 | 140.34 | 0.40 | 0.29% | 140.12 | 141.37 | 137.6035 | 2,153,322 |
| Apr 10 2024 | 139.94 | -3.58 | -2.49% | 141.16 | 141.57 | 138.15 | 3,041,314 |
| Apr 09 2024 | 143.52 | -0.40 | -0.28% | 143.92 | 144.50 | 142.495 | 1,354,694 |
| Apr 08 2024 | 143.92 | 0.40 | 0.28% | 143.78 | 145.24 | 143.525 | 1,717,321 |
| Apr 05 2024 | 143.52 | 1.39 | 0.98% | 142.11 | 143.685 | 141.675 | 1,567,234 |
| Apr 04 2024 | 142.13 | -1.14 | -0.80% | 146.76 | 147.21 | 142.05 | 2,419,103 |
| Apr 03 2024 | 143.27 | -1.14 | -0.79% | 144.10 | 144.71 | 142.42 | 1,949,708 |
| Apr 02 2024 | 144.41 | -0.89 | -0.61% | 144.50 | 144.92 | 143.12 | 1,924,680 |
| Apr 01 2024 | 145.30 | -3.59 | -2.41% | 148.85 | 148.89 | 144.99 | 1,638,834 |
| Mar 28 2024 | 148.89 | 4.38 | 3.03% | 145.60 | 149.275 | 145.00 | 4,038,721 |
| Mar 27 2024 | 144.51 | 3.68 | 2.61% | 141.82 | 144.57 | 141.465 | 2,593,219 |
