Capital One Financial Corporation (COF) Historical Stock Data
148.90 ↑0.01 (0.01%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COF is up 0.49% a day on average. There have been 18 days where Capital One Financial Corporation closed green and 12 days where COF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 140.29 | 139.43 | ↓$0.86 (-0.61%) | 138.20 | 141.14 | 2.25M |
2024-03-13 | 140.47 | 140.61 | ↑$0.14 (0.10%) | 139.78 | 141.17 | 1.97M |
2024-03-12 | 139.00 | 140.27 | ↑$1.27 (0.91%) | 138.16 | 140.47 | 2.26M |
2024-03-11 | 136.97 | 138.46 | ↑$1.49 (1.09%) | 135.96 | 138.59 | 2M |
2024-03-08 | 138.00 | 137.23 | ↓$0.77 (-0.56%) | 136.76 | 138.92 | 1.96M |
2024-03-07 | 136.50 | 137.65 | ↑$1.15 (0.84%) | 136.35 | 138.18 | 1.59M |
2024-03-06 | 137.69 | 135.74 | ↓$1.95 (-1.42%) | 135.08 | 138.10 | 2.11M |
2024-03-05 | 134.60 | 137.56 | ↑$2.96 (2.20%) | 134.60 | 139.95 | 3.31M |
2024-03-04 | 136.34 | 135.99 | ↓$0.35 (-0.26%) | 135.80 | 137.31 | 2.59M |
2024-03-01 | 137.72 | 136.77 | ↓$0.95 (-0.69%) | 135.94 | 137.91 | 2.25M |
2024-02-29 | 138.42 | 137.61 | ↓$0.81 (-0.59%) | 136.16 | 138.42 | 3.64M |
2024-02-28 | 136.33 | 137.62 | ↑$1.29 (0.95%) | 136.25 | 138.31 | 2.95M |
2024-02-27 | 135.31 | 136.82 | ↑$1.51 (1.12%) | 134.21 | 137.08 | 3.13M |
2024-02-26 | 134.97 | 134.49 | ↓$0.48 (-0.36%) | 134.39 | 136.99 | 2.17M |
2024-02-23 | 135.39 | 135.52 | ↑$0.13 (0.10%) | 134.35 | 136.54 | 3.09M |
2024-02-22 | 134.75 | 134.56 | ↓$0.19 (-0.14%) | 134.32 | 136.28 | 4.34M |
2024-02-21 | 136.06 | 135.01 | ↓$1.05 (-0.77%) | 134.07 | 136.75 | 6.49M |
2024-02-20 | 130.83 | 137.39 | ↑$6.56 (5.01%) | 129.69 | 138.95 | 16.53M |
2024-02-16 | 136.01 | 137.23 | ↑$1.22 (0.90%) | 135.13 | 138.01 | 1.63M |
2024-02-15 | 135.77 | 136.36 | ↑$0.59 (0.43%) | 135.38 | 137.21 | 1.53M |
Create an account or log in to view more rows.
$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
$COF I'm friggin bored. Just give us our money already