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.

DateOpenCloseChangeLowHighVolume
2024-03-28145.60148.89↑$3.29 (2.26%)145.00149.284.04M
2024-03-27141.82144.51↑$2.69 (1.90%)141.47144.572.59M
2024-03-26140.92140.83↓$0.09 (-0.06%)140.66141.931.73M
2024-03-25140.15140.55↑$0.40 (0.29%)140.00141.962.38M
2024-03-22143.30141.16↓$2.14 (-1.49%)141.08143.671.85M
2024-03-21142.67143.18↑$0.51 (0.36%)142.03143.992.40M
2024-03-20136.46141.77↑$5.31 (3.89%)135.89141.802.34M
2024-03-19136.57136.85↑$0.28 (0.21%)136.25137.912.28M
2024-03-18136.00136.27↑$0.27 (0.20%)135.13136.842.80M
2024-03-15137.10135.55↓$1.55 (-1.13%)135.34139.924.26M
2024-03-14140.29139.43↓$0.86 (-0.61%)138.20141.142.25M
2024-03-13140.47140.61↑$0.14 (0.10%)139.78141.171.97M
2024-03-12139.00140.27↑$1.27 (0.91%)138.16140.472.26M
2024-03-11136.97138.46↑$1.49 (1.09%)135.96138.592M
2024-03-08138.00137.23↓$0.77 (-0.56%)136.76138.921.96M
2024-03-07136.50137.65↑$1.15 (0.84%)136.35138.181.59M
2024-03-06137.69135.74↓$1.95 (-1.42%)135.08138.102.11M
2024-03-05134.60137.56↑$2.96 (2.20%)134.60139.953.31M
2024-03-04136.34135.99↓$0.35 (-0.26%)135.80137.312.59M
2024-03-01137.72136.77↓$0.95 (-0.69%)135.94137.912.25M
2024-02-29138.42137.61↓$0.81 (-0.59%)136.16138.423.64M
2024-02-28136.33137.62↑$1.29 (0.95%)136.25138.312.95M
2024-02-27135.31136.82↑$1.51 (1.12%)134.21137.083.13M
2024-02-26134.97134.49↓$0.48 (-0.36%)134.39136.992.17M
2024-02-23135.39135.52↑$0.13 (0.10%)134.35136.543.09M
2024-02-22134.75134.56↓$0.19 (-0.14%)134.32136.284.34M
2024-02-21136.06135.01↓$1.05 (-0.77%)134.07136.756.49M
2024-02-20130.83137.39↑$6.56 (5.01%)129.69138.9516.53M
2024-02-16136.01137.23↑$1.22 (0.90%)135.13138.011.63M
2024-02-15135.77136.36↑$0.59 (0.43%)135.38137.211.53M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$COF overvalued

0 Like Report
kobe_fighter

$COF recovery hasn’t even started yet.. imo

0 Like Report