• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,303.09
  • 0.22 %
  • $82.46
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Capital One Financial Corporation (COF) Charts

Capital One Financial Corporation (COF) Charts

NYSE Currency in USD Disclaimer

Stock Price

$182.89

-$2.25

(-1.22%)

Day's range
$182.07
Day's range
$186.1
  • 5 DAY PERFORMANCE

    -1.42%
  • 1 MONTH PERFORMANCE

    +15.00%
  • 3 MONTH PERFORMANCE

    +31.05%
  • 6 MONTH PERFORMANCE

    +28.97%
  • YEAR-TO-DATE PERFORMANCE

    +39.48%
  • 1 YEAR PERFORMANCE

    +69.85%

Capital One Financial Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $184.45 $182.86   (-0.86%) $186.10 $182.07 2.50 M $70.04 B
11/15/2024 $183.34 $185.14   (0.98%) $185.97 $183.08 4.12 M $70.91 B
11/14/2024 $184.52 $183.00   (-0.82%) $185.58 $181.63 3.01 M $70.09 B
11/13/2024 $187.18 $185.53   (-0.88%) $189.18 $184.91 3.35 M $71.06 B
11/12/2024 $189.80 $186.79   (-1.59%) $191.26 $186.47 3.28 M $71.54 B
11/11/2024 $188.85 $190.21   (0.72%) $191.99 $186.37 5.17 M $72.85 B
11/08/2024 $184.80 $185.21   (0.22%) $187.53 $183.25 4.25 M $70.94 B
11/07/2024 $188.08 $184.82   (-1.73%) $189.25 $184.55 4.77 M $70.79 B
11/06/2024 $190.29 $190.97   (0.36%) $198.30 $185.97 12.16 M $73.14 B
11/05/2024 $162.37 $166.05   (2.27%) $166.44 $161.92 2.49 M $63.60 B
11/04/2024 $163.65 $161.28   (-1.45%) $163.76 $160.32 2.23 M $61.77 B
11/01/2024 $162.35 $163.90   (0.95%) $165.18 $162.02 3.38 M $62.77 B
10/31/2024 $167.00 $162.79   (-2.52%) $167.04 $162.77 3.43 M $62.35 B
10/30/2024 $163.92 $166.77   (1.74%) $167.89 $163.06 2.79 M $63.87 B
10/29/2024 $164.67 $162.99   (-1.02%) $165.36 $162.48 2.60 M $62.43 B
10/28/2024 $161.58 $165.37   (2.35%) $165.91 $160.09 4.11 M $63.34 B
10/25/2024 $164.28 $161.27   (-1.83%) $167.93 $161.11 6.09 M $61.77 B
10/24/2024 $155.20 $153.26   (-1.25%) $155.42 $152.22 3.59 M $58.70 B
10/23/2024 $155.86 $154.25   (-1.03%) $157.00 $152.98 2.74 M $59.08 B
10/22/2024 $157.10 $156.02   (-0.69%) $157.38 $155.37 2.19 M $59.76 B
10/21/2024 $158.58 $157.02   (-0.98%) $159.62 $156.02 2.27 M $60.15 B
10/18/2024 $159.70 $159.03   (-0.42%) $159.76 $155.36 2.52 M $60.92 B
10/17/2024 $158.60 $159.75   (0.73%) $160.45 $158.07 2.77 M $61.20 B
10/16/2024 $159.10 $158.07   (-0.65%) $159.29 $157.42 1.94 M $60.56 B
10/15/2024 $157.70 $156.73   (-0.62%) $159.78 $155.83 2.16 M $60.04 B
10/14/2024 $155.68 $156.61   (0.6%) $157.35 $154.04 2.38 M $60.00 B
10/11/2024 $152.00 $155.68   (2.42%) $156.34 $152.00 2.50 M $59.64 B
10/10/2024 $151.07 $151.13   (0.04%) $152.31 $150.12 1.44 M $57.90 B
10/09/2024 $149.91 $151.80   (1.26%) $151.88 $149.21 2.08 M $58.15 B
10/08/2024 $152.27 $149.50   (-1.82%) $152.53 $149.46 1.90 M $57.27 B
10/07/2024 $152.30 $152.00   (-0.2%) $153.44 $150.66 2.02 M $58.23 B
10/04/2024 $148.78 $153.44   (3.13%) $153.55 $148.77 2.55 M $58.78 B
10/03/2024 $145.31 $145.20   (-0.08%) $145.74 $143.30 1.97 M $55.63 B
10/02/2024 $146.85 $146.52   (-0.22%) $148.06 $145.18 1.88 M $56.13 B
10/01/2024 $149.65 $146.80   (-1.9%) $149.75 $145.37 1.71 M $56.24 B
09/30/2024 $148.09 $149.73   (1.11%) $149.85 $147.50 1.26 M $57.36 B
09/27/2024 $148.77 $149.09   (0.22%) $150.27 $147.57 1.51 M $57.12 B
09/26/2024 $146.51 $147.78   (0.87%) $148.13 $145.30 1.49 M $56.61 B
09/25/2024 $148.27 $146.33   (-1.31%) $148.27 $145.67 1.59 M $56.06 B
09/24/2024 $151.49 $147.35   (-2.73%) $151.65 $144.36 2.39 M $56.45 B
09/23/2024 $153.00 $151.25   (-1.14%) $154.18 $151.17 1.74 M $57.94 B
09/20/2024 $153.36 $152.28   (-0.7%) $153.36 $150.71 3.42 M $58.34 B
09/19/2024 $148.50 $153.05   (3.06%) $153.07 $148.11 3.46 M $58.63 B
09/18/2024 $145.41 $145.43   (0.01%) $148.50 $143.85 2.17 M $55.71 B
09/17/2024 $140.93 $145.08   (2.94%) $146.60 $140.93 2.17 M $55.58 B
09/16/2024 $138.90 $140.95   (1.48%) $141.80 $138.90 2.61 M $54.00 B
09/13/2024 $138.50 $138.97   (0.34%) $140.65 $137.64 1.82 M $53.24 B
09/12/2024 $136.74 $137.54   (0.59%) $138.07 $134.73 1.95 M $52.69 B
09/11/2024 $136.75 $136.46   (-0.21%) $136.80 $132.61 2.86 M $52.28 B
09/10/2024 $140.26 $137.99   (-1.62%) $140.63 $131.55 7.08 M $52.86 B
09/09/2024 $140.42 $142.60   (1.55%) $143.53 $139.95 2.00 M $54.63 B
09/06/2024 $142.10 $139.00   (-2.18%) $145.08 $138.14 2.38 M $53.25 B
09/05/2024 $144.79 $142.09   (-1.86%) $145.37 $140.92 2.26 M $54.43 B
09/04/2024 $146.32 $143.77   (-1.74%) $147.17 $142.85 2.00 M $55.08 B
09/03/2024 $145.47 $145.60   (0.09%) $147.27 $144.93 1.53 M $55.78 B
08/30/2024 $145.68 $146.93   (0.86%) $147.22 $144.85 1.98 M $56.29 B
08/29/2024 $145.32 $145.37   (0.03%) $145.63 $142.76 1.23 M $55.69 B
08/28/2024 $142.07 $144.15   (1.46%) $144.53 $142.07 1.77 M $55.22 B
08/27/2024 $142.71 $142.38   (-0.23%) $143.43 $141.86 1.06 M $54.55 B
08/26/2024 $143.44 $142.52   (-0.64%) $144.01 $141.63 1.82 M $54.60 B
08/23/2024 $140.46 $142.54   (1.48%) $143.68 $139.52 2.89 M $54.61 B
08/22/2024 $139.56 $139.48   (-0.06%) $140.63 $139.06 2.34 M $53.43 B
08/21/2024 $141.80 $139.78   (-1.42%) $142.30 $139.19 1.39 M $53.55 B
08/20/2024 $142.50 $141.51   (-0.69%) $142.62 $140.92 1.33 M $54.21 B
08/19/2024 $139.74 $142.93   (2.28%) $143.00 $139.74 1.34 M $54.76 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.