We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Capital One Financial Corporation | NYSE:COF | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.00 | 0.00% | 148.87 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 09:50:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 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 |
| 02 Apr 2024 | 144.41 | -0.89 | -0.61% | 143.12 | 144.92 | 1,924,680 |
| 01 Apr 2024 | 145.30 | -3.59 | -2.41% | 144.99 | 148.89 | 1,638,834 |
| 28 Mar 2024 | 148.89 | 4.38 | 3.03% | 145.00 | 149.275 | 4,038,721 |
| 27 Mar 2024 | 144.51 | 3.68 | 2.61% | 141.465 | 144.57 | 2,593,219 |
| 26 Mar 2024 | 140.83 | 0.28 | 0.20% | 140.66 | 141.9299 | 1,729,869 |
| 25 Mar 2024 | 140.55 | -0.61 | -0.43% | 140.00 | 141.955 | 2,390,702 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 137.99 | 149.9359 | 137.77 | 145.92 | 2,974,444 | 10.88 | 7.88% |
| 1 Month | 145.60 | 149.9359 | 136.25 | 143.35 | 2,406,360 | 3.27 | 2.25% |
| 3 Months | 135.36 | 149.9359 | 129.685 | 139.06 | 2,632,981 | 13.51 | 9.98% |
| 6 Months | 88.60 | 149.9359 | 88.23 | 127.90 | 2,709,193 | 60.27 | 68.02% |
| 1 Year | 94.88 | 149.9359 | 83.93 | 115.45 | 2,672,151 | 53.99 | 56.90% |
| 3 Years | 137.00 | 177.95 | 83.93 | 125.13 | 2,845,994 | 11.87 | 8.66% |
| 5 Years | 87.71 | 177.95 | 38.00 | 107.25 | 2,968,444 | 61.16 | 69.73% |
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
