COF

Capital One Financial Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

COF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week110.69111.70102.3681107.072,942,149-0.60-0.54%
1 Month125.01128.9598.54112.833,265,810-14.92-11.94%
3 Months130.95144.7398.54121.532,853,350-20.86-15.93%
6 Months145.46162.4098.54134.382,910,569-35.37-24.32%
1 Year159.41177.9598.54146.402,908,764-49.32-30.94%
3 Years89.59177.9538.00106.733,155,35320.5022.88%
5 Years80.85177.9538.00101.262,798,98829.2436.17%

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
See More Historical Prices »


Your Recent History
NYSE
COF
Capital On..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.