Capital One Financial Corporation (COF) Historical Stock Data
187.06 ↑4.42 (2.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COF is down -0.15% a day on average. There have been 13 days where Capital One Financial Corporation closed green and 17 days where COF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 183.08 | 187.06 | ↑$3.98 (2.17%) | 182.82 | 187.57 | 2.05M |
| 2024-11-21 | 181.72 | 182.64 | ↑$0.92 (0.51%) | 180.76 | 184.10 | 3.63M |
| 2024-11-20 | 181.32 | 180.69 | ↓$0.63 (-0.35%) | 179.95 | 181.80 | 2.31M |
| 2024-11-19 | 179.67 | 181.00 | ↑$1.33 (0.74%) | 179.08 | 182.00 | 2.20M |
| 2024-11-18 | 184.45 | 182.86 | ↓$1.59 (-0.86%) | 182.07 | 186.10 | 2.51M |
| 2024-11-15 | 183.34 | 185.14 | ↑$1.80 (0.98%) | 183.08 | 185.97 | 4.12M |
| 2024-11-14 | 184.52 | 183.00 | ↓$1.52 (-0.82%) | 181.63 | 185.58 | 3.01M |
| 2024-11-13 | 187.18 | 185.53 | ↓$1.65 (-0.88%) | 184.91 | 189.18 | 3.35M |
| 2024-11-12 | 189.80 | 186.79 | ↓$3.01 (-1.59%) | 186.47 | 191.26 | 3.28M |
| 2024-11-11 | 188.85 | 190.21 | ↑$1.36 (0.72%) | 186.37 | 191.99 | 5.17M |
| 2024-11-08 | 184.80 | 185.21 | ↑$0.41 (0.22%) | 183.25 | 187.53 | 4.25M |
| 2024-11-07 | 188.08 | 184.82 | ↓$3.26 (-1.73%) | 184.55 | 189.25 | 4.77M |
| 2024-11-06 | 190.29 | 190.97 | ↑$0.68 (0.36%) | 185.97 | 198.30 | 12.16M |
| 2024-11-05 | 162.37 | 166.05 | ↑$3.68 (2.27%) | 161.92 | 166.44 | 2.49M |
| 2024-11-04 | 163.65 | 161.28 | ↓$2.37 (-1.45%) | 160.32 | 163.76 | 2.23M |
| 2024-11-01 | 162.35 | 163.90 | ↑$1.55 (0.95%) | 162.02 | 165.18 | 3.38M |
| 2024-10-31 | 167.00 | 162.79 | ↓$4.21 (-2.52%) | 162.77 | 167.04 | 3.43M |
| 2024-10-30 | 163.92 | 166.77 | ↑$2.85 (1.74%) | 163.06 | 167.89 | 2.79M |
| 2024-10-29 | 164.67 | 162.99 | ↓$1.68 (-1.02%) | 162.48 | 165.36 | 2.60M |
| 2024-10-28 | 161.58 | 165.37 | ↑$3.79 (2.35%) | 160.09 | 165.91 | 4.11M |
| 2024-10-25 | 164.28 | 161.27 | ↓$3.01 (-1.83%) | 161.11 | 167.93 | 6.09M |
| 2024-10-24 | 155.20 | 153.26 | ↓$1.94 (-1.25%) | 152.22 | 155.42 | 3.59M |
| 2024-10-23 | 155.86 | 154.25 | ↓$1.61 (-1.03%) | 152.98 | 157.00 | 2.74M |
| 2024-10-22 | 157.10 | 156.02 | ↓$1.08 (-0.69%) | 155.37 | 157.38 | 2.19M |
| 2024-10-21 | 158.58 | 157.02 | ↓$1.56 (-0.98%) | 156.02 | 159.62 | 2.27M |
| 2024-10-18 | 159.70 | 159.03 | ↓$0.67 (-0.42%) | 155.36 | 159.76 | 2.52M |
| 2024-10-17 | 158.60 | 159.75 | ↑$1.15 (0.73%) | 158.07 | 160.45 | 2.77M |
| 2024-10-16 | 159.10 | 158.07 | ↓$1.03 (-0.65%) | 157.42 | 159.29 | 1.94M |
| 2024-10-15 | 157.70 | 156.73 | ↓$0.97 (-0.62%) | 155.83 | 159.78 | 2.16M |
| 2024-10-14 | 155.68 | 156.61 | ↑$0.93 (0.60%) | 154.04 | 157.36 | 2.38M |
Create an account or log in to view more rows.
$COF bull here. But I’m worried for tomorrow
$COF what’s next bulls
$COF now is the time to slap that ask!!!
$COF all’s I know is buy and hold… no expectations
$COF hows short doing? Keep short pls
we need your money.
$COF buy
$COF get ready bears and bulls
$COF Bull flag forming?
$COF time to run
$COF good place to average up