Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Capital One Financial Corporation | COF | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.20 | -0.14% | 140.42 | 15:32:14 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 140.27 | 139.95 | 141.02 | 140.42 | 140.62 |
COF Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 143.04 | 145.38 | 139.95 | 142.17 | 1,915,245 | -2.62 | -1.83% |
| 1 Month | 147.08 | 149.9359 | 139.95 | 144.17 | 2,134,139 | -6.66 | -4.53% |
| 3 Months | 135.31 | 149.9359 | 134.21 | 141.43 | 2,322,040 | 5.11 | 3.78% |
| 6 Months | 106.81 | 149.9359 | 105.3865 | 134.18 | 2,577,074 | 33.61 | 31.47% |
| 1 Year | 98.44 | 149.9359 | 88.23 | 119.78 | 2,523,127 | 41.98 | 42.65% |
| 3 Years | 158.59 | 177.95 | 83.93 | 124.55 | 2,819,985 | -18.17 | -11.46% |
| 5 Years | 91.97 | 177.95 | 38.00 | 107.74 | 2,967,275 | 48.45 | 52.68% |
COF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 140.62 | -1.19 | -0.84% | 141.81 | 142.025 | 140.10 | 1,340,731 |
| May 17 2024 | 141.81 | 0.76 | 0.54% | 142.15 | 142.23 | 140.85 | 1,379,962 |
| May 16 2024 | 141.05 | -3.30 | -2.29% | 144.40 | 144.97 | 140.41 | 3,111,254 |
| May 15 2024 | 144.35 | 1.27 | 0.89% | 144.04 | 145.38 | 143.5379 | 2,064,046 |
| May 14 2024 | 143.08 | 0.88 | 0.62% | 143.04 | 143.75 | 142.14 | 1,680,234 |
| May 13 2024 | 142.20 | -0.36 | -0.25% | 143.88 | 144.24 | 141.91 | 1,058,405 |
| May 10 2024 | 142.56 | 0.07 | 0.05% | 142.25 | 143.15 | 142.02 | 1,320,634 |
| May 09 2024 | 142.49 | -0.34 | -0.24% | 142.66 | 143.46 | 141.94 | 1,581,941 |
| May 08 2024 | 142.83 | 0.27 | 0.19% | 142.09 | 143.22 | 141.52 | 1,269,019 |
| May 07 2024 | 142.56 | -0.77 | -0.54% | 144.19 | 144.62 | 141.61 | 1,927,082 |
| May 06 2024 | 143.33 | 0.92 | 0.65% | 143.43 | 144.60 | 142.83 | 1,493,571 |
| May 03 2024 | 142.41 | 0.60 | 0.42% | 143.18 | 143.43 | 142.03 | 1,638,238 |
| May 02 2024 | 141.81 | 0.17 | 0.12% | 143.19 | 143.44 | 141.46 | 2,105,951 |
| May 01 2024 | 141.64 | -1.79 | -1.25% | 143.00 | 143.82 | 141.15 | 1,948,220 |
| Apr 30 2024 | 143.43 | -2.07 | -1.42% | 144.37 | 145.025 | 143.34 | 2,043,136 |
| Apr 29 2024 | 145.50 | -0.71 | -0.49% | 146.83 | 147.27 | 144.79 | 2,169,353 |
| 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 |
