Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Capital One Financial Corporation | COF | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.17 | 0.12% | 141.81 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 143.19 | 141.46 | 143.44 | 141.81 | 141.64 |
COF Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 148.34 | 149.00 | 141.15 | 145.01 | 2,849,419 | -6.53 | -4.40% |
| 1 Month | 146.76 | 149.9359 | 136.25 | 143.26 | 2,536,706 | -4.95 | -3.37% |
| 3 Months | 133.89 | 149.9359 | 129.685 | 139.82 | 2,735,624 | 7.92 | 5.92% |
| 6 Months | 101.71 | 149.9359 | 101.38 | 130.64 | 2,680,541 | 40.10 | 39.43% |
| 1 Year | 91.70 | 149.9359 | 83.93 | 116.50 | 2,660,385 | 50.11 | 54.65% |
| 3 Years | 151.07 | 177.95 | 83.93 | 125.00 | 2,844,768 | -9.26 | -6.13% |
| 5 Years | 92.66 | 177.95 | 38.00 | 107.44 | 2,968,097 | 49.15 | 53.04% |
COF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 141.81 | 0.17 | 0.12% | 143.19 | 143.44 | 141.46 | 2,105,951 |
| 02 May 2024 | 141.64 | -1.79 | -1.25% | 143.00 | 143.82 | 141.15 | 1,948,220 |
| 01 May 2024 | 143.43 | -2.07 | -1.42% | 144.37 | 145.025 | 143.34 | 2,043,136 |
| 30 Apr 2024 | 145.50 | -0.71 | -0.49% | 146.83 | 147.27 | 144.79 | 2,169,353 |
| 27 Apr 2024 | 146.21 | 0.24 | 0.16% | 145.12 | 148.98 | 144.70 | 4,328,658 |
| 26 Apr 2024 | 145.97 | -2.90 | -1.95% | 148.34 | 149.00 | 144.93 | 3,757,726 |
| 25 Apr 2024 | 148.87 | 0.97 | 0.66% | 147.14 | 149.60 | 146.76 | 3,961,619 |
| 24 Apr 2024 | 147.90 | 0.65 | 0.44% | 147.08 | 149.9359 | 146.88 | 2,503,006 |
| 23 Apr 2024 | 147.25 | 4.34 | 3.04% | 144.10 | 147.28 | 143.0901 | 2,875,531 |
| 20 Apr 2024 | 142.91 | 1.28 | 0.90% | 142.26 | 145.19 | 142.26 | 2,530,832 |
| 19 Apr 2024 | 141.63 | 4.86 | 3.55% | 137.99 | 143.66 | 137.77 | 3,001,230 |
| 18 Apr 2024 | 136.77 | 0.36 | 0.26% | 137.75 | 138.57 | 136.52 | 1,762,314 |
| 17 Apr 2024 | 136.41 | -2.77 | -1.99% | 138.30 | 138.605 | 136.25 | 2,206,372 |
| 16 Apr 2024 | 139.18 | -0.44 | -0.32% | 141.80 | 142.425 | 138.15 | 2,862,685 |
| 13 Apr 2024 | 139.62 | -0.72 | -0.51% | 138.18 | 139.66 | 137.86 | 2,530,440 |
| 12 Apr 2024 | 140.34 | 0.40 | 0.29% | 140.12 | 141.37 | 137.6035 | 2,153,322 |
| 11 Apr 2024 | 139.94 | -3.58 | -2.49% | 141.16 | 141.57 | 138.15 | 3,041,314 |
| 10 Apr 2024 | 143.52 | -0.40 | -0.28% | 143.92 | 144.50 | 142.495 | 1,354,694 |
| 09 Apr 2024 | 143.92 | 0.40 | 0.28% | 143.78 | 145.24 | 143.525 | 1,717,321 |
| 06 Apr 2024 | 143.52 | 1.39 | 0.98% | 142.11 | 143.685 | 141.675 | 1,567,234 |
| 05 Apr 2024 | 142.13 | -1.14 | -0.80% | 146.76 | 147.21 | 142.05 | 2,419,103 |
| 04 Apr 2024 | 143.27 | -1.14 | -0.79% | 144.10 | 144.71 | 142.42 | 1,949,708 |
