Capital One Financial Historical Data - CFX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Capital One Financial (CFX)
Capital One Financial (CFX) Historical

Capital One Financial (CFX)

173.00

0.00

(0.00%)

Closed 26 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3	-1.70454545455	176	176	167	165	170.76783555	DE
4	-7	-3.88888888889	180	186	167	237	179.33122095	DE
12	39	29.1044776119	134	186	131	221	169.12606221	DE
26	46	36.2204724409	127	186	118	185	151.12125896	DE
52	54	45.3781512605	119	186	113	222	136.89890114	DE
156	43	33.0769230769	130	186	77.5	161	117.00895336	DE
260	83.5	93.2960893855	89.5	186	77.5	146	119.17975676	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	173	1	0.58	172	174	170	1031
1734730020	172	3	1.78	169	173	168	229
1734643620	169	1	0.60	169	171	168	349
1734557220	168	-5	-2.89	174	174	167	99
1734470820	173	-2	-1.14	175	175	173	13
1734384420	175	-1	-0.57	176	176	175	137
1734125220	176	0	0.00	176	176	176	30
1734038820	176	0	0.00	176	176	176	19
1733952420	176	1	0.57	175	176	175	51
1733866020	175	1	0.57	176	176	175	51
1733779620	174	-1	-0.57	178	178	174	283
1733520420	175	1	0.57	175	175	175	7
1733434020	174	-2	-1.14	177	178	174	160
1733347620	176	-2	-1.12	178	178	176	471
1733261220	178	-1	-0.56	178	178	178	1
1733174820	179	-4	-2.19	183	183	179	49
1732915620	183	-1	-0.54	183	184	182	504
1732829220	184	2	1.10	182	186	182	1500
1732742820	182	-1	-0.55	182	182	181	103
1732656420	183	0	0.00	182	183	182	56
1732570020	183	4	2.23	180	183	179	622
1732310820	179	4	2.29	174	179	174	167
1732224420	175	3	1.74	172	175	172	170
1732138020	172	3	1.78	172	172	172	69
1732051620	169	-6	-3.43	173	173	169	183
1731965220	175	0	0.00	175	176	175	238
1731705960	175	1	0.57	172	177	171	204
1731619560	174	-2	-1.14	176	176	173	701
1731533160	176	-1	-0.56	175	176	175	102
1731446820	177	-2	-1.12	179	179	176	271
1731360420	179	6	3.47	173	181	173	523
1731101220	173	2	1.17	171	173	171	245
1731014760	171	-5	-2.84	177	179	171	1367
1730928360	176	26	17.33	161	182	160	670
1730841960	150	2	1.35	148	150	148	201
1730755560	148	-3	-1.99	150	151	148	77
1730496360	151	0	0.00	151	152	149	339
1730409960	151	-2	-1.31	152	154	151	250
1730323560	153	2	1.32	150	153	150	75
1730237160	151	-1	-0.66	153	153	151	116
1730150760	152	0	0.00	150	152	149	246
1729888020	152	9	6.29	147	153	147	224
1729801560	143	-1	-0.69	144	144	142	148
1729715160	144	1	0.70	145	145	144	83
1729628760	143	-2	-1.38	145	145	143	64
1729542360	145	-2	-1.36	146	146	145	40
1729283160	147	0	0.00	147	147	147	90
1729196760	147	1	0.68	148	148	147	19
1729110360	146	2	1.39	143	146	143	159
1729023960	144	0	0.00	144	146	143	226
1728937620	144	3	2.13	142	144	142	39
1728678360	141	3	2.17	140	141	140	203
1728591960	138	0	0.00	138	138	138	36
1728505560	138	-1	-0.72	136	138	135	161
1728419160	139	0	0.00	139	139	139	0
1728332760	139	0	0.00	140	140	139	76
1728073560	139	7	5.30	131	139	131	185
1727987220	132	1	0.76	132	132	132	76
1727900820	131	0	0.00	131	131	131	0
1727814420	131	-3	-2.24	135	135	131	45
1727728020	134	1	0.75	134	134	134	5
1727468760	133	1	0.76	133	133	133	1
1727382360	132	1	0.76	131	132	131	80

Capital One Financial

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions