We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Capital One Financial Corporation | NYSE:COF | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.41 | 0.29% | 142.22 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 143.43 | 142.03 | 143.18 | 825,607 | 19:40:41 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 May 2024 | 141.81 | 0.17 | 0.12% | 141.46 | 143.44 | 2,105,951 |
| 01 May 2024 | 141.64 | -1.79 | -1.25% | 141.15 | 143.82 | 1,948,220 |
| 30 Apr 2024 | 143.43 | -2.07 | -1.42% | 143.34 | 145.025 | 2,043,136 |
| 29 Apr 2024 | 145.50 | -0.71 | -0.49% | 144.79 | 147.27 | 2,169,353 |
| 26 Apr 2024 | 146.21 | 0.24 | 0.16% | 144.70 | 148.98 | 4,328,658 |
| 25 Apr 2024 | 145.97 | -2.90 | -1.95% | 144.93 | 149.00 | 3,757,726 |
| 24 Apr 2024 | 148.87 | 0.97 | 0.66% | 146.76 | 149.60 | 3,961,619 |
| 23 Apr 2024 | 147.90 | 0.65 | 0.44% | 146.88 | 149.9359 | 2,503,006 |
| 22 Apr 2024 | 147.25 | 4.34 | 3.04% | 143.0901 | 147.28 | 2,875,531 |
| 19 Apr 2024 | 142.91 | 1.28 | 0.90% | 142.26 | 145.19 | 2,530,832 |
| 18 Apr 2024 | 141.63 | 4.86 | 3.55% | 137.77 | 143.66 | 3,001,230 |
| 17 Apr 2024 | 136.77 | 0.36 | 0.26% | 136.52 | 138.57 | 1,762,314 |
| 16 Apr 2024 | 136.41 | -2.77 | -1.99% | 136.25 | 138.605 | 2,206,372 |
| 15 Apr 2024 | 139.18 | -0.44 | -0.32% | 138.15 | 142.425 | 2,862,685 |
| 12 Apr 2024 | 139.62 | -0.72 | -0.51% | 137.86 | 139.66 | 2,530,440 |
| 11 Apr 2024 | 140.34 | 0.40 | 0.29% | 137.6035 | 141.37 | 2,153,322 |
| 10 Apr 2024 | 139.94 | -3.58 | -2.49% | 138.15 | 141.57 | 3,041,314 |
| 09 Apr 2024 | 143.52 | -0.40 | -0.28% | 142.495 | 144.50 | 1,354,694 |
| 08 Apr 2024 | 143.92 | 0.40 | 0.28% | 143.525 | 145.24 | 1,717,321 |
| 05 Apr 2024 | 143.52 | 1.39 | 0.98% | 141.675 | 143.685 | 1,567,234 |
| 04 Apr 2024 | 142.13 | -1.14 | -0.80% | 142.05 | 147.21 | 2,419,103 |
| 03 Apr 2024 | 143.27 | -1.14 | -0.79% | 142.42 | 144.71 | 1,949,708 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 145.12 | 148.98 | 141.15 | 144.19 | 2,519,064 | -2.90 | -2.00% |
| 1 Month | 142.11 | 149.9359 | 136.25 | 143.27 | 2,506,813 | 0.11 | 0.08% |
| 3 Months | 135.11 | 149.9359 | 129.685 | 139.90 | 2,732,442 | 7.11 | 5.26% |
| 6 Months | 105.87 | 149.9359 | 102.63 | 130.96 | 2,665,303 | 36.35 | 34.33% |
| 1 Year | 89.89 | 149.9359 | 83.93 | 116.98 | 2,638,162 | 52.33 | 58.22% |
| 3 Years | 151.07 | 177.95 | 83.93 | 125.07 | 2,839,501 | -8.85 | -5.86% |
| 5 Years | 93.22 | 177.95 | 38.00 | 107.48 | 2,969,494 | 49.00 | 52.56% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
