Capital One Financial Corporation (COF) Historical Stock Data

93.25 ↓0.78 (-0.83%)
As of December 7, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, COF is up 0.17% a day on average. There have been 13 days where Capital One Financial Corporation closed green and 17 days where COF closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0695.1094.03↓$1.07 (-1.13%)92.7696.723.36M
2022-12-0596.3395.02↓$1.31 (-1.36%)94.0996.883.46M
2022-12-0298.1597.69↓$0.46 (-0.47%)97.50100.242.91M
2022-12-01100.0399.32↓$0.71 (-0.71%)98.46102.072.29M
2022-11-30102.15103.24↑$1.09 (1.07%)98.50103.373.14M
2022-11-2999.81102.08↑$2.27 (2.27%)99.28102.161.49M
2022-11-28100.1299.58↓$0.54 (-0.54%)99.13101.271.55M
2022-11-25101.14101.72↑$0.58 (0.57%)100.90101.94589.20K
2022-11-23101.09101.63↑$0.54 (0.53%)100.15101.981.28M
2022-11-22102.09101.55↓$0.54 (-0.53%)101.05103.531.91M
2022-11-2198.19101.31↑$3.12 (3.18%)98.05101.412.23M
2022-11-18101.1498.96↓$2.18 (-2.16%)98.22101.592.77M
2022-11-1799.6899.44↓$0.24 (-0.24%)97.55100.012.92M
2022-11-16103.96101.76↓$2.20 (-2.12%)100.16104.233.44M
2022-11-15109.51103.56↓$5.94 (-5.43%)103.34110.145.75M
2022-11-14114.40111.57↓$2.83 (-2.47%)111.44115.503.08M
2022-11-11114.83116.25↑$1.42 (1.24%)114.18118.404.48M
2022-11-10106.55113.42↑$6.87 (6.45%)106.55114.123.76M
2022-11-09104.32101.47↓$2.85 (-2.73%)101.39104.321.68M
2022-11-08104.74105.54↑$0.80 (0.76%)103.98106.401.80M
2022-11-07103.74104.74↑$1.00 (0.96%)101.84104.792.41M
2022-11-04100.71102.53↑$1.82 (1.81%)100.19102.722.30M
2022-11-03100.9698.82↓$2.14 (-2.12%)98.36101.112.62M
2022-11-02106.33103.21↓$3.12 (-2.93%)103.00107.662.62M
2022-11-01107.49106.81↓$0.68 (-0.63%)106.00108.331.91M
2022-10-31106.07106.02↓$0.05 (-0.05%)105.08107.092.20M
2022-10-2899.00107.10↑$8.10 (8.18%)98.51107.424.40M
2022-10-27103.14102.13↓$1.01 (-0.98%)101.57103.973.45M
2022-10-26101.70101.92↑$0.22 (0.22%)101.65103.561.88M
2022-10-2597.22101.58↑$4.36 (4.48%)97.22102.352.71M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

troubledelights

$COF we all speculate but nobody knows what going to happen.

0 Like Report