Capital One Financial Corporation (COF-PL) NYSE

17.36

-0.12(-0.69%)

Updated at November 12 03:54PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 12, 202517.5417.3617.3617.5417.3541,732
November 11, 202517.5317.4817.4817.5717.3923,284
November 10, 202517.3917.4817.4817.5317.3432,376
November 07, 202517.3617.2917.2917.3617.2444,609
November 06, 202517.4117.3917.3917.4517.2826,233
November 05, 202517.2517.417.417.4417.2234,580
November 04, 202517.1617.2117.2117.2317.143,792
November 03, 202517.2717.2117.2117.3817.1349,062
October 31, 202517.4717.2717.2717.4717.1869,269
October 30, 202517.717.417.417.7117.454,805
October 29, 202517.7817.6717.6717.817.6792,742
October 28, 202517.8617.7317.7317.8617.7231,020
October 27, 202517.8517.817.817.8617.7517,454
October 24, 202517.7817.7617.7617.8517.6644,756
October 23, 202517.6717.717.717.7417.6264,952
October 22, 202517.8117.6817.6817.8517.6426,600
October 21, 202517.7617.8117.8117.8717.734,401
October 20, 202517.6417.7217.7217.7217.6127,571
October 17, 202517.517.517.517.5817.4343,890
October 16, 202517.717.4317.4317.717.3629,819
October 15, 202517.5417.6217.6217.6317.530,492
October 14, 202517.3217.4517.4517.4517.227,741
October 13, 202517.4517.3717.3717.517.3118,886
October 10, 202517.5517.2717.2717.5717.2663,641
October 09, 202517.6417.4817.4817.6517.3451,411
October 08, 202517.6917.5917.5917.7117.5741,962
October 07, 202517.7217.6617.6617.7917.632,390
October 06, 202517.6617.7117.7117.7317.5846,831
October 03, 202517.8217.6617.6617.8917.670,110
October 02, 202517.9917.8217.8217.9917.739,705
October 01, 202517.5817.9117.9117.9117.5383,198
September 30, 202517.8517.5217.5217.917.42313,761
September 29, 202517.9617.9517.9518.0117.9116,237
September 26, 202518.0117.9117.9118.1517.9141,720
September 25, 202518.2618.0118.0118.3117.9644,652
September 24, 202518.418.2518.2518.4418.2320,034
September 23, 202518.4818.3618.3618.4818.2533,618
September 22, 202518.5218.418.418.5418.3136,812
September 19, 202518.5718.4718.4718.5818.3633,605
September 18, 202518.5818.5318.5318.6218.4924,813
September 17, 202518.7918.6218.6218.7918.538,777
September 16, 202518.4918.6718.6718.8118.4290,722
September 15, 202518.4418.518.518.5418.3556,621
September 12, 202518.3418.3818.3818.3818.1737,450
September 11, 202518.2118.2818.2818.4818.2160,751
September 10, 202518.2318.1818.1818.2718.1288,607
September 09, 202518.118.118.118.1317.9948,931
September 08, 202517.9318.1118.1118.1117.8849,832
September 05, 202517.5617.817.817.8517.5672,558
September 04, 202517.3517.4517.4517.4817.3428,343
September 03, 202517.2317.2817.2817.317.1425,958
September 02, 202517.0817.1417.1417.217.0841,165
August 29, 202517.2717.0617.0617.3317.0395,929
August 28, 202517.2317.2317.2317.3117.220,207
August 27, 202517.2817.2217.2217.2917.2126,780
August 26, 202517.3717.317.317.3717.2426,822
August 25, 202517.3917.3217.3217.3917.2718,528
August 22, 202517.2417.3717.3717.4217.1535,104
August 21, 202517.1817.1517.1517.2417.1147,540
August 20, 202517.4117.2617.2617.4217.2369,927
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved