Capital One Financial Corp. (CAON34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -84.12 | -14.4312918168 | 582.9 | 582.9 | 498.78 | 1 | 578.115 | DR |
| 4 | -78.73 | -13.6326643694 | 577.51 | 585.39 | 498.78 | 1009 | 576.50066695 | DR |
| 12 | -64.02 | -11.3752665245 | 562.8 | 603.36 | 498.78 | 479 | 575.27593342 | DR |
| 26 | 110.34 | 28.405931418 | 388.44 | 603.36 | 388.44 | 310 | 557.99041563 | DR |
| 52 | 123.78 | 33.008 | 375 | 603.36 | 353.5 | 270 | 541.65550093 | DR |
| 156 | 175.49 | 54.2825327106 | 323.29 | 603.36 | 193.45 | 176 | 427.19349154 | DR |
| 260 | 318.63 | 176.869275604 | 180.15 | 603.36 | 113.6 | 233 | 315.96140131 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 498.78 | -74.55 | -13.00 | 498.78 | 498.78 | 498.78 | 1 |
| 1741296540 | 573.33 | 0 | 0.00 | 573.33 | 573.33 | 573.33 | 0 |
| 1741210140 | 573.33 | -9.57 | -1.64 | 573.33 | 573.33 | 573.33 | 1 |
| 1740778200 | 582.9 | 3.78 | 0.65 | 582.9 | 582.9 | 582.9 | 1 |
| 1740691740 | 579.12 | 17.68 | 3.15 | 573.99 | 585.39 | 570.7 | 1579 |
| 1740605400 | 561.44 | 0 | 0.00 | 561.44 | 561.44 | 561.44 | 0 |
| 1740519000 | 561.44 | -14.84 | -2.58 | 580.58 | 581.74 | 553.32 | 1100 |
| 1740432540 | 576.28 | -8.87 | -1.52 | 567.14 | 576.28 | 567.14 | 2709 |
| 1740173400 | 585.15 | 0 | 0.00 | 585.15 | 585.15 | 585.15 | 0 |
| 1740087000 | 585.15 | 7.64 | 1.32 | 585.15 | 585.15 | 585.15 | 1484 |
| 1740000540 | 577.51 | 0 | 0.00 | 577.51 | 577.51 | 577.51 | 0 |
| 1739914140 | 577.51 | -5.49 | -0.94 | 577.51 | 577.51 | 577.51 | 188 |
| 1739827740 | 583 | 0 | 0.00 | 583 | 583 | 583 | 0 |
| 1739568540 | 583 | 0 | 0.00 | 583 | 583 | 583 | 0 |
| 1739482140 | 583 | 0 | 0.00 | 583 | 583 | 583 | 0 |
| 1739395740 | 583 | 0 | 0.00 | 583 | 583 | 583 | 0 |
| 1739309340 | 583 | 0 | 0.00 | 583 | 583 | 583 | 0 |
| 1739222940 | 583 | 0 | 0.00 | 583 | 583 | 583 | 0 |
| 1738963740 | 583 | 0 | 0.00 | 583 | 583 | 583 | 0 |
| 1738877340 | 583 | 0 | 0.00 | 583 | 583 | 583 | 0 |
| 1738790940 | 583 | -16.03 | -2.68 | 583 | 583 | 583 | 4 |
| 1738704540 | 599.03 | 0 | 0.00 | 599.03 | 599.03 | 599.03 | 0 |
| 1738618140 | 599.03 | 0 | 0.00 | 599.03 | 599.03 | 599.03 | 0 |
| 1738358940 | 599.03 | -4.33 | -0.72 | 599.03 | 599.03 | 599.03 | 20 |
| 1738272600 | 603.36 | 0 | 0.00 | 603.36 | 603.36 | 603.36 | 0 |
| 1738186200 | 603.36 | 6.92 | 1.16 | 603.36 | 603.36 | 603.36 | 8 |
| 1738099740 | 596.44 | 0 | 0.00 | 596.44 | 596.44 | 596.44 | 0 |
| 1738013340 | 596.44 | -2.59 | -0.43 | 596.44 | 596.44 | 596.44 | 80 |
| 1737754200 | 599.03 | 27.47 | 4.81 | 599.03 | 599.03 | 599.03 | 2 |
| 1737667740 | 571.55999 | 0 | 0.00 | 571.55999 | 571.55999 | 571.55999 | 0 |
| 1737581340 | 571.55999 | 0 | 0.00 | 571.55999 | 571.55999 | 571.55999 | 0 |
| 1737494940 | 571.55999 | 0 | 0.00 | 571.55999 | 571.55999 | 571.55999 | 0 |
| 1737408540 | 571.55999 | 0 | 0.00 | 571.55999 | 571.55999 | 571.55999 | 0 |
| 1737149340 | 571.55999 | 0 | 0.00 | 571.55999 | 571.55999 | 571.55999 | 0 |
| 1737062940 | 571.55999 | 23.38 | 4.27 | 571.55999 | 571.55999 | 571.55999 | 70 |
| 1736976540 | 548.17999 | 0 | 0.00 | 548.17999 | 548.17999 | 548.17999 | 0 |
| 1736890140 | 548.17999 | -1 | -0.18 | 548.17999 | 548.17999 | 548.17999 | 111 |
| 1736803740 | 549.17999 | -13.62 | -2.42 | 547.44 | 549.17999 | 547.44 | 299 |
| 1736544540 | 562.79999 | 0 | 0.00 | 562.79999 | 562.79999 | 562.79999 | 0 |
| 1736458140 | 562.79999 | 0 | 0.00 | 562.79999 | 562.79999 | 562.79999 | 0 |
| 1736371740 | 562.79999 | 0 | 0.00 | 562.79999 | 562.79999 | 562.79999 | 0 |
| 1736285340 | 562.79999 | 0 | 0.00 | 562.79999 | 562.79999 | 562.79999 | 0 |
| 1736198940 | 562.79999 | -4.92 | -0.87 | 562.79999 | 562.79999 | 562.79999 | 4 |
| 1735939740 | 567.72 | 0 | 0.00 | 567.72 | 567.72 | 567.72 | 0 |
| 1735853340 | 567.72 | 0 | 0.00 | 567.72 | 567.72 | 567.72 | 0 |
| 1735594140 | 567.72 | 0 | 0.00 | 567.72 | 567.72 | 567.72 | 0 |
| 1735334940 | 567.72 | 0 | 0.00 | 567.72 | 567.72 | 567.72 | 0 |
| 1735248540 | 567.72 | 0 | 0.00 | 567.72 | 567.72 | 567.72 | 0 |
| 1734989340 | 567.72 | 0 | 0.00 | 567.72 | 567.72 | 567.72 | 0 |
| 1734730140 | 567.72 | 0 | 0.00 | 567.72 | 567.72 | 567.72 | 0 |
| 1734643740 | 567.72 | 0 | 0.00 | 567.72 | 567.72 | 567.72 | 0 |
| 1734557340 | 567.72 | 0 | 0.00 | 567.72 | 567.72 | 567.72 | 0 |
| 1734470940 | 567.72 | 0 | 0.00 | 567.72 | 567.72 | 567.72 | 0 |
| 1734384540 | 567.72 | 0 | 0.00 | 567.72 | 567.72 | 567.72 | 0 |
| 1734125340 | 567.72 | 0 | 0.00 | 567.72 | 567.72 | 567.72 | 0 |
| 1734038940 | 567.72 | 0 | 0.00 | 567.72 | 567.72 | 567.72 | 0 |
| 1733952540 | 567.72 | 0 | 0.00 | 567.72 | 567.72 | 567.72 | 0 |
| 1733866140 | 567.72 | 0 | 0.00 | 567.72 | 567.72 | 567.72 | 0 |
| 1733779740 | 567.72 | 11.08 | 1.99 | 565.44 | 567.72 | 565.44 | 32 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
