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

136.27
0.72 (0.53%)
Mar 18 2024 - 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
0.72 0.53% 136.27 20:00:00
Open Price Low Price High Price Close Price Prev Close
136.00 135.13 136.84 136.27 135.55
more quote information »

COF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week136.97141.17135.13138.382,487,754-0.70-0.51%
1 Month130.83141.17129.685136.873,614,3085.444.16%
3 Months129.74141.17123.23134.422,727,3446.535.03%
6 Months103.89141.1788.23119.522,646,20832.3831.17%
1 Year90.96141.1783.93110.772,716,50045.3149.81%
3 Years132.29177.9583.93124.782,853,3623.983.01%
5 Years84.54177.9538.00106.322,962,31051.7361.19%

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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock