Capital One Financial Corporation (COF) Historical Stock Data
178.65 ↑2.99 (1.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COF is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 175.08 | 178.65 | ↑$3.57 (2.04%) | 174.27 | 180.86 | 5.16M |
| 2024-12-19 | 178.93 | 175.66 | ↓$3.27 (-1.83%) | 174.29 | 180.24 | 4.03M |
| 2024-12-18 | 181.64 | 174.44 | ↓$7.20 (-3.96%) | 173.96 | 182.69 | 3.19M |
| 2024-12-17 | 183.04 | 181.18 | ↓$1.86 (-1.02%) | 181.07 | 184.30 | 3M |
| 2024-12-16 | 184.63 | 185.11 | ↑$0.48 (0.26%) | 182.97 | 185.31 | 2.11M |
| 2024-12-13 | 185.88 | 184.53 | ↓$1.35 (-0.73%) | 183.67 | 186.07 | 2.05M |
| 2024-12-12 | 185.70 | 184.75 | ↓$0.95 (-0.51%) | 184.17 | 186.65 | 2.19M |
| 2024-12-11 | 184.75 | 186.05 | ↑$1.30 (0.70%) | 182.88 | 186.75 | 2.80M |
| 2024-12-10 | 185.04 | 183.93 | ↓$1.11 (-0.60%) | 182.85 | 185.38 | 2.98M |
| 2024-12-09 | 186.80 | 184.72 | ↓$2.08 (-1.11%) | 184.60 | 188.73 | 3.21M |
| 2024-12-06 | 186.36 | 187.96 | ↑$1.60 (0.86%) | 186.00 | 188.22 | 2.70M |
| 2024-12-05 | 185.50 | 185.57 | ↑$0.07 (0.04%) | 184.37 | 186.56 | 1.68M |
| 2024-12-04 | 186.75 | 185.50 | ↓$1.25 (-0.67%) | 185.00 | 187.36 | 1.78M |
| 2024-12-03 | 189.41 | 187.06 | ↓$2.35 (-1.24%) | 186.58 | 189.47 | 2.36M |
| 2024-12-02 | 192.67 | 187.52 | ↓$5.15 (-2.67%) | 187.32 | 193.00 | 2.50M |
| 2024-11-29 | 193.05 | 192.01 | ↓$1.04 (-0.54%) | 191.87 | 194.30 | 1.13M |
| 2024-11-27 | 192.30 | 191.29 | ↓$1.01 (-0.53%) | 190.23 | 193.56 | 1.56M |
| 2024-11-26 | 191.15 | 191.45 | ↑$0.30 (0.16%) | 189.30 | 192.22 | 2.33M |
| 2024-11-25 | 188.59 | 191.89 | ↑$3.30 (1.75%) | 188.03 | 193.58 | 4.90M |
| 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 |
Create an account or log in to view more rows.
$COF hi hi
$COF we need more volume
$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?