Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Capital One Financial Corporation | COF | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 1.94 | 1.37% | 143.57 | 02:40:41 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 142.26 | 142.26 | 145.19 | 141.63 |
COF Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 138.18 | 145.19 | 136.25 | 139.04 | 2,458,811 | 5.39 | 3.90% |
| 1 Month | 143.30 | 149.275 | 136.25 | 142.04 | 2,232,150 | 0.27 | 0.19% |
| 3 Months | 133.10 | 149.275 | 129.685 | 138.36 | 2,634,738 | 10.47 | 7.87% |
| 6 Months | 94.25 | 149.275 | 88.23 | 126.08 | 2,697,384 | 49.32 | 52.33% |
| 1 Year | 98.10 | 149.275 | 83.93 | 114.66 | 2,658,201 | 45.47 | 46.35% |
| 3 Years | 135.92 | 177.95 | 83.93 | 125.06 | 2,843,497 | 7.65 | 5.63% |
| 5 Years | 87.81 | 177.95 | 38.00 | 107.11 | 2,966,443 | 55.76 | 63.50% |
COF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 03 Apr 2024 | 144.41 | -0.89 | -0.61% | 144.50 | 144.92 | 143.12 | 1,924,680 |
| 02 Apr 2024 | 145.30 | -3.59 | -2.41% | 148.85 | 148.89 | 144.99 | 1,638,834 |
| 29 Mar 2024 | 148.89 | 4.38 | 3.03% | 145.60 | 149.275 | 145.00 | 4,038,721 |
| 28 Mar 2024 | 144.51 | 3.68 | 2.61% | 141.82 | 144.57 | 141.465 | 2,593,219 |
| 27 Mar 2024 | 140.83 | 0.28 | 0.20% | 140.92 | 141.9299 | 140.66 | 1,729,869 |
| 26 Mar 2024 | 140.55 | -0.61 | -0.43% | 140.15 | 141.955 | 140.00 | 2,390,702 |
| 23 Mar 2024 | 141.16 | -2.02 | -1.41% | 143.30 | 143.665 | 141.08 | 1,847,206 |
| 22 Mar 2024 | 143.18 | 1.41 | 0.99% | 142.74 | 143.99 | 142.03 | 2,401,509 |
| 21 Mar 2024 | 141.77 | 4.92 | 3.60% | 136.46 | 141.80 | 135.89 | 2,340,312 |
| 20 Mar 2024 | 136.85 | 0.58 | 0.43% | 136.52 | 137.91 | 136.2529 | 2,281,501 |
