COF Quote, Trading Chart, Capital One Financial Corporation
Stock Information
| Company Name: |
Capital One Financial Corporation |
| Stock Symbol: |
COF |
| Market: |
NYSE |
| Website: |
capitalone.com |
Get COF Alerts
News, Short Squeeze, Breakout and More Instantly...
COF Quote
| Last: | $148.9 |
| Change Percent: | -0.44% |
| Open: | $148.87 |
| Previous Close: | $149.56 |
| High: | $151.34 |
| Low: | $147.44 |
| Volume: | 1,395,011 |
| Last Trade Date Time: | 07/17/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
COF Chart
Last Twenty Trading Days
| Date: | 2024-07-17 |
| Open: | $148.87 |
| Close: | $149.56 |
| High: | $151.34 |
| Low: | $147.44 |
| Volume: | 1,395,011 |
| Date: | 2024-07-16 |
| Open: | $144.64 |
| Close: | $149.56 |
| High: | $149.59 |
| Low: | $144.19 |
| Volume: | 3,714,002 |
| Date: | 2024-07-15 |
| Open: | $140.82 |
| Close: | $144.61 |
| High: | $144.64 |
| Low: | $140.21 |
| Volume: | 3,018,249 |
| Date: | 2024-07-12 |
| Open: | $139.12 |
| Close: | $138.41 |
| High: | $139.47 |
| Low: | $137.498 |
| Volume: | 1,680,176 |
| Date: | 2024-07-11 |
| Open: | $137.05 |
| Close: | $138.99 |
| High: | $139.07 |
| Low: | $136.56 |
| Volume: | 1,803,761 |
| Date: | 2024-07-10 |
| Open: | $136.19 |
| Close: | $136.61 |
| High: | $137 |
| Low: | $135.41 |
| Volume: | 1,665,959 |
| Date: | 2024-07-09 |
| Open: | $135.81 |
| Close: | $136.99 |
| High: | $138.93 |
| Low: | $135.36 |
| Volume: | 2,575,901 |
| Date: | 2024-07-08 |
| Open: | $137.22 |
| Close: | $135.81 |
| High: | $138.06 |
| Low: | $135.5 |
| Volume: | 2,298,779 |
| Date: | 2024-07-05 |
| Open: | $138.38 |
| Close: | $136 |
| High: | $138.735 |
| Low: | $135.88 |
| Volume: | 2,622,569 |
| Date: | 2024-07-04 |
| Open: | $140.27 |
| Close: | $138.42 |
| High: | $140.67 |
| Low: | $138 |
| Volume: | 1,805,381 |
| Date: | 2024-07-03 |
| Open: | $140.27 |
| Close: | $138.42 |
| High: | $140.67 |
| Low: | $138 |
| Volume: | 1,805,381 |
| Date: | 2024-07-02 |
| Open: | $139.64 |
| Close: | $140.48 |
| High: | $140.52 |
| Low: | $138.725 |
| Volume: | 2,019,978 |
| Date: | 2024-07-01 |
| Open: | $138.8 |
| Close: | $139.7 |
| High: | $141.8 |
| Low: | $138.45 |
| Volume: | 3,081,255 |
| Date: | 2024-06-28 |
| Open: | $135.39 |
| Close: | $138.45 |
| High: | $138.79 |
| Low: | $134.662 |
| Volume: | 4,959,929 |
| Date: | 2024-06-27 |
| Open: | $136.03 |
| Close: | $134.03 |
| High: | $136.24 |
| Low: | $132.9236 |
| Volume: | 3,535,201 |
| Date: | 2024-06-26 |
| Open: | $133.71 |
| Close: | $136.77 |
| High: | $136.94 |
| Low: | $133.08 |
| Volume: | 2,834,194 |
| Date: | 2024-06-25 |
| Open: | $137.15 |
| Close: | $134.86 |
| High: | $137.65 |
| Low: | $134.76 |
| Volume: | 1,744,110 |
| Date: | 2024-06-24 |
| Open: | $137.04 |
| Close: | $137.68 |
| High: | $139.11 |
| Low: | $135.63 |
| Volume: | 1,749,027 |
| Date: | 2024-06-21 |
| Open: | $137 |
| Close: | $136.77 |
| High: | $137.77 |
| Low: | $135.21 |
| Volume: | 3,152,706 |
| Date: | 2024-06-20 |
| Open: | $137.82 |
| Close: | $138.13 |
| High: | $138.15 |
| Low: | $135.84 |
| Volume: | 1,811,775 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.