Capital One Financial Corporation (COF-PJ) NYSE

18.14

+0.16(+0.89%)

Updated at December 10 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 09, 202517.9917.9817.9818.1317.95155,637
December 08, 202517.9817.9717.9718.0517.88121,720
December 05, 20251817.9717.9718.0717.9351,106
December 04, 202518.0618.0518.0518.1418.0293,696
December 03, 202518.1118.1218.1218.1517.96113,439
December 02, 202518.2318.1818.1818.2317.99167,583
December 01, 202518.218.1818.1818.2718.1125,388
November 28, 202518.2518.218.218.3418.294,252
November 26, 202518.1918.2418.2418.2818.1479,275
November 25, 202518.1918.1918.1918.2318.0562,289
November 24, 202518.1218.1318.1318.218.0576,668
November 21, 202517.9818.0518.0518.1317.965,195
November 20, 202518.1317.9617.9618.1617.85316,510
November 19, 202518.0718.0718.0718.1518472,816
November 18, 202518.1618.1718.1718.2918.02503,963
November 17, 202518.4418.2218.2218.5318.12122,945
November 14, 202518.6218.8118.8118.8918.6285,290
November 13, 202519.0818.818.819.0918.76108,896
November 12, 202519.1619.0919.0919.2519.01105,305
November 11, 202519.1619.1919.1919.2219.1141,978
November 10, 202519.119.1919.1919.2719.0578,429
November 07, 202519.0819.0719.0719.118.9660,816
November 06, 202519.1219.0519.0519.1218.9687,234
November 05, 202518.9119.1119.1119.1118.8976,052
November 04, 202518.8418.8918.8918.8918.8157,378
November 03, 202519.118.8918.8919.118.84129,980
October 31, 202519.1519.0119.0119.1918.95116,186
October 30, 202519.3819.1519.1519.3819.08118,597
October 29, 202519.419.4119.4119.519.3463,143
October 28, 202519.4819.4419.4419.5219.3772,192
October 27, 202519.619.519.519.6219.4550,183
October 24, 202519.5319.5119.5119.5519.4351,134
October 23, 202519.3619.4519.4519.4819.3639,934
October 22, 202519.5319.4619.4619.5919.3752,302
October 21, 202519.4719.5819.5819.6219.4557,693
October 20, 202519.3619.4619.4619.5219.2646,463
October 17, 202519.2319.2619.2619.3519.1757,528
October 16, 202519.4619.219.219.4619.1649,949
October 15, 202519.2719.4319.4319.4319.2733,162
October 14, 202519.2519.2319.2319.3519.140,256
October 13, 202519.2619.2919.2919.3819.1851,459
October 10, 202519.3919.1819.1819.4419.1354,913
October 09, 202519.4619.419.419.4819.26168,851
October 08, 202519.5819.4819.4519.5819.4531,508
October 07, 202519.619.5219.5219.6119.4756,169
October 06, 202519.5219.5719.5719.6119.4532,752
October 03, 202519.619.4919.4919.6919.4332,602
October 02, 202519.7319.5919.5919.819.5544,586
October 01, 202519.3119.719.719.7319.2850,326
September 30, 202519.619.2719.2719.6219.24133,996
September 29, 202519.6819.619.619.6819.5932,990
September 26, 202519.6619.6619.6619.6819.631,455
September 25, 202519.8319.619.619.8519.511.37M
September 24, 202519.9819.7719.7719.9819.7662,661
September 23, 20252019.9319.9320.0519.8777,001
September 22, 202520.120.0220.0220.119.9657,102
September 19, 202520.0120.120.120.1419.87100,998
September 18, 202519.9919.9819.9820.0919.9162,263
September 17, 202520.2620.1220.1220.2920102,567
September 16, 202520.120.2220.2220.2720.0769,780
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved