Capital One Financial Cor... (COF-PI)
NYSE: COF-PI
· Real-Time Price · USD
18.80
-0.14 (-0.74%)
At close: Dec 26, 2024, 3:59 PM
COF-PI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 18.75 | 18.96 | 18.66 | 18.80 | n/a | -0.74% | 191,404 |
| Dec 24, 2024 | 18.91 | 19.10 | 18.77 | 18.94 | n/a | -0.16% | 146,847 |
| Dec 23, 2024 | 19.26 | 19.36 | 18.93 | 18.97 | n/a | -1.76% | 162,391 |
| Dec 20, 2024 | 19.26 | 19.43 | 19.14 | 19.31 | n/a | 0.63% | 153,037 |
| Dec 19, 2024 | 19.15 | 19.26 | 19.00 | 19.19 | n/a | -0.72% | 257,885 |
| Dec 18, 2024 | 19.67 | 19.79 | 19.29 | 19.33 | n/a | -2.28% | 183,691 |
| Dec 17, 2024 | 19.51 | 19.80 | 19.40 | 19.78 | n/a | 1.02% | 399,768 |
| Dec 16, 2024 | 19.70 | 19.82 | 19.45 | 19.58 | n/a | -0.86% | 190,957 |
| Dec 13, 2024 | 19.95 | 19.95 | 19.62 | 19.75 | n/a | -1.00% | 134,674 |
| Dec 12, 2024 | 20.15 | 20.15 | 19.80 | 19.95 | n/a | -0.99% | 160,620 |
| Dec 11, 2024 | 20.21 | 20.32 | 20.11 | 20.15 | n/a | -0.05% | 115,407 |
| Dec 10, 2024 | 20.13 | 20.22 | 20.02 | 20.16 | n/a | 0.15% | 153,878 |
| Dec 9, 2024 | 20.05 | 20.24 | 19.96 | 20.13 | n/a | 0.45% | 167,133 |
| Dec 6, 2024 | 20.30 | 20.35 | 20.04 | 20.04 | n/a | -0.74% | 123,523 |
| Dec 5, 2024 | 20.20 | 20.33 | 20.16 | 20.19 | n/a | -0.15% | 101,046 |
| Dec 4, 2024 | 20.19 | 20.37 | 20.19 | 20.22 | n/a | -0.20% | 113,115 |
| Dec 3, 2024 | 20.57 | 20.60 | 20.25 | 20.26 | n/a | -1.32% | 147,667 |
| Dec 2, 2024 | 20.99 | 20.99 | 20.48 | 20.53 | n/a | -2.19% | 171,554 |
| Nov 29, 2024 | 20.60 | 21.00 | 20.52 | 20.99 | n/a | 2.54% | 171,520 |
| Nov 27, 2024 | 20.40 | 20.59 | 20.39 | 20.47 | n/a | 0.20% | 90,064 |