Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Capital One Financial Corporation (COF-I)
Capital One Financial Corporation (COF-I) Historical

COF-I Capital One Financial Corporation

20.17

0.00 (0.00%)

Pre Market

Last Updated: 04:05:10

Delayed by 15 minutes

COF-I Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	20.17	-0.08	-0.40%	20.22	20.3499	20.14	79,582
Jul 17 2024	20.25	-0.03	-0.15%	20.21	20.33	20.17	58,273
Jul 16 2024	20.28	-0.03	-0.15%	20.35	20.4077	20.26	77,122
Jul 15 2024	20.31	-0.07	-0.34%	20.44	20.44	20.25	86,196
Jul 12 2024	20.38	0.08	0.39%	20.35	20.5399	20.34	52,121
Jul 11 2024	20.30	0.25	1.25%	20.15	20.4103	20.14	82,282
Jul 10 2024	20.05	0.19	0.96%	19.97	20.05	19.865	84,579
Jul 09 2024	19.86	-0.21	-1.05%	20.03	20.04	19.86	54,060
Jul 08 2024	20.07	-0.14	-0.68%	20.16	20.25	20.01	65,504
Jul 05 2024	20.207	0.09	0.43%	20.15	20.24	20.1001	31,160
Jul 03 2024	20.12	0.25	1.26%	19.93	20.23	19.8513	37,043
Jul 02 2024	19.87	0.16	0.81%	19.74	19.94	19.71	56,659
Jul 01 2024	19.71	-0.47	-2.33%	19.93	20.025	19.67	89,733
Jun 28 2024	20.18	0.00	0.00%	20.18	20.18	20.18	0
Jun 27 2024	20.18	0.03	0.15%	20.13	20.28	20.13	52,517
Jun 26 2024	20.15	0.01	0.05%	20.06	20.28	20.06	53,331
Jun 25 2024	20.14	0.07	0.32%	20.14	20.18	20.0301	67,787
Jun 24 2024	20.075	-0.04	-0.17%	20.07	20.23	20.01	101,823
Jun 21 2024	20.11	0.04	0.20%	20.04	20.16	19.99	82,101
Jun 20 2024	20.07	-0.06	-0.30%	20.08	20.16	20.02	53,859
Jun 18 2024	20.13	0.29	1.46%	19.85	20.15	19.85	77,076
Jun 17 2024	19.84	0.05	0.25%	19.69	19.95	19.69	56,129
Jun 14 2024	19.79	-0.03	-0.15%	19.80	19.89	19.77	39,060
Jun 13 2024	19.82	0.04	0.20%	19.85	19.98	19.63	78,288
Jun 12 2024	19.78	0.08	0.41%	19.86	20.09	19.77	67,834
Jun 11 2024	19.70	-0.19	-0.96%	19.82	19.85	19.65	62,843
Jun 10 2024	19.89	-0.04	-0.20%	19.91	19.97	19.75	50,113
Jun 07 2024	19.93	-0.05	-0.25%	19.78	19.97	19.75	47,958
Jun 06 2024	19.98	0.12	0.60%	19.74	20.02	19.74	53,990
Jun 05 2024	19.86	-0.21	-1.05%	20.03	20.0607	19.85	79,326
Jun 04 2024	20.07	0.11	0.55%	19.96	20.15	19.96	68,496
Jun 03 2024	19.96	-0.02	-0.10%	20.04	20.11	19.82	140,667
May 31 2024	19.98	0.64	3.31%	19.54	20.00	19.4701	238,788
May 30 2024	19.34	0.24	1.26%	17.84	19.445	17.84	101,254
May 29 2024	19.10	-0.15	-0.78%	19.11	19.1892	18.96	89,495
May 28 2024	19.25	-0.20	-1.03%	19.45	19.56	19.1701	56,131
May 24 2024	19.45	0.10	0.52%	19.33	19.60	19.31	64,153
May 23 2024	19.35	-0.12	-0.62%	19.58	19.58	19.15	151,074
May 22 2024	19.47	-0.10	-0.49%	19.57	19.71	19.47	51,812
May 21 2024	19.565	-0.14	-0.69%	19.76	19.86	19.53	75,437
May 20 2024	19.70	0.03	0.15%	19.60	19.85	19.59	83,604
May 17 2024	19.67	-0.20	-1.01%	19.78	19.8165	19.59	85,592
May 16 2024	19.87	-0.43	-2.12%	19.94	20.038	19.73	90,294
May 15 2024	20.30	0.34	1.70%	20.18	20.38	20.15	77,008
May 14 2024	19.96	-0.05	-0.25%	20.01	20.11	19.89	66,235
May 13 2024	20.01	0.01	0.05%	20.00	20.08	19.99	40,662
May 10 2024	20.00	0.06	0.30%	19.86	20.01	19.84	47,905
May 09 2024	19.94	0.04	0.18%	19.86	20.04	19.86	71,612
May 08 2024	19.905	-0.30	-1.46%	20.14	20.23	19.84	87,699
May 07 2024	20.20	0.03	0.15%	20.22	20.28	20.125	98,749
May 06 2024	20.17	0.16	0.80%	20.12	20.17	19.9735	70,617
May 03 2024	20.01	0.25	1.27%	19.92	20.0599	19.8405	42,185
May 02 2024	19.76	0.12	0.61%	19.61	19.81	19.54	68,725
May 01 2024	19.64	0.32	1.66%	19.40	19.75	19.34	79,938
Apr 30 2024	19.32	-0.41	-2.08%	19.63	19.75	19.32	96,458
Apr 29 2024	19.73	0.14	0.71%	19.63	19.81	19.6026	53,658
Apr 26 2024	19.59	0.07	0.36%	19.55	19.75	19.55	65,806
Apr 25 2024	19.52	-0.24	-1.21%	19.52	19.65	19.25	55,888
Apr 24 2024	19.76	-0.03	-0.15%	19.75	19.8556	19.6401	58,318
Apr 23 2024	19.79	0.33	1.70%	19.50	19.92	19.50	82,195
Apr 22 2024	19.46	0.15	0.75%	19.29	19.60	19.29	61,036

Capital One Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions