Capital One Financial Corporation (COF-PK) NYSE

17.49

-0.0224(-0.13%)

Updated at December 29 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202517.517.5117.5117.5217.4610,933
December 24, 202517.4717.4417.4417.5217.4414,830
December 23, 202517.4717.4617.4617.4817.426,767
December 22, 202517.6217.4417.4417.717.4428,311
December 19, 202517.717.5717.5717.7117.5730,519
December 18, 202517.6117.6517.6517.717.622,643
December 17, 202517.5817.617.617.6317.4814,655
December 16, 202517.5317.6217.6217.6217.535,724
December 15, 202517.5517.5217.5217.6317.5213,463
December 12, 202517.5517.5217.5217.6117.5216,431
December 11, 202517.5617.6217.6217.6317.5318,625
December 10, 202517.4617.5717.5717.5717.3640,295
December 09, 202517.317.4717.4717.5417.318,777
December 08, 202517.4117.4317.4317.4817.314,452
December 05, 202517.4417.3917.3917.4517.3517,234
December 04, 202517.5617.4817.4817.5617.378,400
December 03, 202517.4617.5617.5617.5617.4512,327
December 02, 202517.6517.4817.4817.6517.4410,734
December 01, 202517.6917.617.617.7117.5811,601
November 28, 202517.717.717.717.7417.72,436
November 26, 202517.5317.6417.6417.7117.5314,031
November 25, 202517.5417.5117.5117.6417.4617,416
November 24, 202517.5117.5117.5117.5717.475,604
November 21, 202517.3417.417.417.5317.3314,207
November 20, 202517.5117.3817.3817.5417.317,221
November 19, 202517.4617.4517.4517.5217.455,890
November 18, 202517.5417.5317.5317.6117.492,047
November 17, 202517.9117.5117.5117.9317.5111,263
November 14, 202518.1618.1417.8518.2318.0710,809
November 13, 202518.418.1117.8218.418.1114,279
November 12, 202518.4818.4118.1218.5618.415,838
November 11, 202518.518.4818.1918.5418.481,944
November 10, 202518.3618.5618.2618.5618.365,543
November 07, 202518.3818.318.0118.3818.247,538
November 06, 202518.3218.3318.0418.4518.316,904
November 05, 202518.2118.3918.118.4418.217,797
November 04, 202518.2418.2117.9218.2518.137,797
November 03, 202518.4618.3218.0318.4618.275,765
October 31, 202518.5618.3818.0918.5618.2923,997
October 30, 202518.5818.518.2118.6318.513,464
October 29, 202518.8118.7218.7218.8718.7218,995
October 28, 202518.8318.8118.8118.9518.7811,870
October 27, 202518.8318.9118.9118.9218.832,756
October 24, 202518.9218.8918.8918.9218.834,191
October 23, 202518.9118.8518.8518.9418.754,459
October 22, 202518.8718.9218.9218.9418.792,595
October 21, 202518.7418.9618.9619.0518.749,525
October 20, 202518.818.7918.7918.8618.724,963
October 17, 202518.6318.7218.7218.7218.521,009
October 16, 202518.718.5218.5218.8118.522,866
October 15, 202518.7118.8218.8218.8218.573,512
October 14, 202518.518.6418.6418.718.58,666
October 13, 202518.6718.618.618.6718.592,486
October 10, 202518.6818.5218.5218.7718.489,129
October 09, 202518.7818.7118.7118.7818.714,260
October 08, 202518.8118.8818.8818.918.82,856
October 07, 202518.8618.9218.9218.9818.7911,976
October 06, 202518.8618.9218.9218.9418.864,570
October 03, 202519.1318.9418.9419.1318.99,344
October 02, 202518.9119.0419.0419.0418.864,765
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved