We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Capital One Financial Corporation | NYSE:COF | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -1.86 | -1.02% | 181.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 182.00 | 179.08 | 179.67 | 2,204,646 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 19 Nov 2024 | 181.00 | -1.86 | -1.02% | 179.08 | 182.00 | 2,204,643 |
| 18 Nov 2024 | 182.86 | -2.28 | -1.23% | 182.07 | 186.10 | 2,514,127 |
| 15 Nov 2024 | 185.14 | 2.14 | 1.17% | 183.08 | 185.97 | 4,122,124 |
| 14 Nov 2024 | 183.00 | -2.53 | -1.36% | 181.63 | 185.58 | 3,005,945 |
| 13 Nov 2024 | 185.53 | -1.26 | -0.67% | 184.91 | 189.18 | 3,347,102 |
| 12 Nov 2024 | 186.79 | -3.42 | -1.80% | 186.47 | 191.2639 | 3,284,765 |
| 11 Nov 2024 | 190.21 | 5.00 | 2.70% | 186.37 | 191.99 | 5,171,882 |
| 08 Nov 2024 | 185.21 | 0.39 | 0.21% | 183.25 | 187.525 | 4,247,141 |
| 07 Nov 2024 | 184.82 | -6.15 | -3.22% | 184.55 | 189.29 | 4,766,098 |
| 06 Nov 2024 | 190.97 | 24.92 | 15.01% | 185.97 | 197.99 | 11,454,988 |
| 05 Nov 2024 | 166.05 | 4.77 | 2.96% | 161.88 | 166.44 | 2,489,067 |
| 04 Nov 2024 | 161.28 | -2.62 | -1.60% | 160.32 | 163.76 | 2,234,643 |
| 01 Nov 2024 | 163.90 | 1.11 | 0.68% | 162.02 | 165.18 | 3,375,210 |
| 31 Oct 2024 | 162.79 | -3.98 | -2.39% | 162.77 | 167.14 | 3,425,805 |
| 30 Oct 2024 | 166.77 | 3.78 | 2.32% | 163.055 | 167.885 | 2,787,656 |
| 29 Oct 2024 | 162.99 | -2.38 | -1.44% | 162.48 | 165.36 | 2,597,174 |
| 28 Oct 2024 | 165.37 | 4.10 | 2.54% | 160.0901 | 165.91 | 4,103,270 |
| 25 Oct 2024 | 161.27 | 8.01 | 5.23% | 161.11 | 167.9329 | 6,086,695 |
| 24 Oct 2024 | 153.26 | -0.99 | -0.64% | 152.22 | 155.42 | 3,587,477 |
| 23 Oct 2024 | 154.25 | -1.77 | -1.13% | 152.98 | 156.995 | 2,741,786 |
| 22 Oct 2024 | 156.02 | -1.00 | -0.64% | 155.37 | 157.38 | 2,187,045 |
| 21 Oct 2024 | 157.02 | -2.01 | -1.26% | 156.02 | 159.62 | 2,265,770 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 189.80 | 191.2639 | 179.4108 | 184.81 | 3,228,292 | -8.80 | -4.64% |
| 1 Month | 157.04 | 198.30 | 152.22 | 175.49 | 3,889,085 | 23.96 | 15.26% |
| 3 Months | 142.71 | 198.30 | 131.55 | 161.01 | 2,754,338 | 38.29 | 26.83% |
| 6 Months | 141.81 | 198.30 | 128.225 | 150.46 | 2,541,775 | 39.19 | 27.64% |
| 1 Year | 107.55 | 198.30 | 105.3865 | 142.24 | 2,560,040 | 73.45 | 68.29% |
| 3 Years | 150.50 | 198.30 | 83.93 | 122.03 | 2,748,077 | 30.50 | 20.27% |
| 5 Years | 97.60 | 198.30 | 38.00 | 112.62 | 3,006,317 | 83.40 | 85.45% |
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
