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
|
|
|---|---|---|---|---|
| 0.38 | 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 |
COF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 106.37 | 116.31 | 106.14 | 112.45 | 2,682,836 | 8.95 | 8.41% |
| 1 Month | 104.84 | 116.31 | 102.63 | 107.79 | 2,325,256 | 10.48 | 10.0% |
| 3 Months | 99.73 | 116.31 | 88.23 | 100.60 | 2,390,191 | 15.59 | 15.63% |
| 6 Months | 110.96 | 118.955 | 88.23 | 105.57 | 2,346,712 | 4.36 | 3.93% |
| 1 Year | 96.33 | 123.09 | 83.93 | 102.06 | 2,890,619 | 18.99 | 19.71% |
| 3 Years | 93.00 | 177.95 | 83.93 | 122.61 | 2,897,961 | 22.32 | 24.0% |
| 5 Years | 83.18 | 177.95 | 38.00 | 103.63 | 2,958,577 | 32.14 | 38.64% |
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 |
