Capital One Financial Corporation (COF) Historical Stock Data
146.21 ↑0.24 (0.16%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COF is up 0.12% a day on average. There have been 17 days where Capital One Financial Corporation closed green and 13 days where COF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 145.16 | 146.21 | ↑$1.05 (0.72%) | 144.70 | 148.98 | 4.33M |
| 2024-04-25 | 148.34 | 145.97 | ↓$2.37 (-1.60%) | 144.93 | 149.00 | 3.76M |
| 2024-04-24 | 147.14 | 148.87 | ↑$1.73 (1.18%) | 146.76 | 149.60 | 3.96M |
| 2024-04-23 | 147.08 | 147.90 | ↑$0.82 (0.56%) | 146.88 | 149.94 | 2.50M |
| 2024-04-22 | 144.10 | 147.25 | ↑$3.15 (2.19%) | 143.09 | 147.28 | 2.88M |
| 2024-04-19 | 142.26 | 142.91 | ↑$0.65 (0.46%) | 142.26 | 145.19 | 2.53M |
| 2024-04-18 | 137.99 | 141.63 | ↑$3.64 (2.64%) | 137.99 | 143.66 | 3M |
| 2024-04-17 | 137.75 | 136.77 | ↓$0.98 (-0.71%) | 136.52 | 138.57 | 1.76M |
| 2024-04-16 | 138.30 | 136.41 | ↓$1.89 (-1.37%) | 136.25 | 138.61 | 2.21M |
| 2024-04-15 | 141.80 | 139.18 | ↓$2.62 (-1.85%) | 138.15 | 142.43 | 2.86M |
| 2024-04-12 | 138.18 | 139.62 | ↑$1.44 (1.04%) | 137.86 | 139.66 | 2.53M |
| 2024-04-11 | 140.12 | 140.34 | ↑$0.22 (0.16%) | 137.60 | 141.37 | 2.15M |
| 2024-04-10 | 141.16 | 139.94 | ↓$1.22 (-0.86%) | 138.15 | 141.57 | 3.04M |
| 2024-04-09 | 144.12 | 143.52 | ↓$0.60 (-0.42%) | 142.50 | 144.50 | 1.35M |
| 2024-04-08 | 143.78 | 143.92 | ↑$0.14 (0.10%) | 143.53 | 145.24 | 1.72M |
| 2024-04-05 | 142.11 | 143.52 | ↑$1.41 (0.99%) | 141.68 | 143.69 | 1.57M |
| 2024-04-04 | 146.76 | 142.13 | ↓$4.63 (-3.15%) | 142.05 | 147.21 | 2.42M |
| 2024-04-03 | 144.10 | 143.27 | ↓$0.83 (-0.58%) | 142.42 | 144.71 | 1.95M |
| 2024-04-02 | 144.50 | 144.41 | ↓$0.09 (-0.06%) | 143.12 | 144.92 | 1.92M |
| 2024-04-01 | 148.85 | 145.30 | ↓$3.55 (-2.38%) | 144.99 | 148.89 | 1.64M |
| 2024-03-28 | 145.60 | 148.89 | ↑$3.29 (2.26%) | 145.00 | 149.28 | 4.04M |
| 2024-03-27 | 141.82 | 144.51 | ↑$2.69 (1.90%) | 141.47 | 144.57 | 2.59M |
| 2024-03-26 | 140.92 | 140.83 | ↓$0.09 (-0.06%) | 140.66 | 141.93 | 1.73M |
| 2024-03-25 | 140.15 | 140.55 | ↑$0.40 (0.29%) | 140.00 | 141.96 | 2.38M |
| 2024-03-22 | 143.30 | 141.16 | ↓$2.14 (-1.49%) | 141.08 | 143.67 | 1.85M |
| 2024-03-21 | 142.67 | 143.18 | ↑$0.51 (0.36%) | 142.03 | 143.99 | 2.40M |
| 2024-03-20 | 136.46 | 141.77 | ↑$5.31 (3.89%) | 135.89 | 141.80 | 2.34M |
| 2024-03-19 | 136.57 | 136.85 | ↑$0.28 (0.21%) | 136.25 | 137.91 | 2.28M |
| 2024-03-18 | 136.00 | 136.27 | ↑$0.27 (0.20%) | 135.13 | 136.84 | 2.80M |
| 2024-03-15 | 137.10 | 135.55 | ↓$1.55 (-1.13%) | 135.34 | 139.92 | 4.26M |
Create an account or log in to view more rows.
$COF time to run
$COF good place to average up
$COF Reinvest your dividends
$COF overvalued
$COF Don't hold!!! Buy it
$COF just hold no panic
$COF wtf is that dump
$COF omg this is bullshit
$COF recovery hasn’t even started yet.. imo
$COF headed back to all time highs shortly