Capital One Financial Cor... (COF-PJ)
NYSE: COF-PJ
· Real-Time Price · USD
17.92
-0.14 (-0.78%)
At close: Dec 26, 2024, 3:56 PM
COF-PJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 17.98 | 18.13 | 17.90 | 17.92 | n/a | -0.78% | 207,527 |
| Dec 24, 2024 | 18.12 | 18.21 | 18.00 | 18.06 | n/a | -0.33% | 163,788 |
| Dec 23, 2024 | 18.33 | 18.45 | 18.06 | 18.12 | n/a | -1.25% | 164,190 |
| Dec 20, 2024 | 18.30 | 18.48 | 18.20 | 18.35 | n/a | 0.22% | 219,392 |
| Dec 19, 2024 | 18.30 | 18.37 | 18.01 | 18.31 | n/a | -0.22% | 346,798 |
| Dec 18, 2024 | 18.60 | 18.70 | 18.29 | 18.35 | n/a | -1.45% | 180,558 |
| Dec 17, 2024 | 18.58 | 18.69 | 18.52 | 18.62 | n/a | -0.05% | 183,008 |
| Dec 16, 2024 | 18.73 | 18.80 | 18.56 | 18.63 | n/a | -0.75% | 139,217 |
| Dec 13, 2024 | 18.90 | 19.02 | 18.66 | 18.77 | n/a | -0.85% | 134,356 |
| Dec 12, 2024 | 19.14 | 19.15 | 18.90 | 18.93 | n/a | -1.25% | 142,764 |
| Dec 11, 2024 | 19.31 | 19.48 | 19.17 | 19.17 | n/a | -0.47% | 84,156 |
| Dec 10, 2024 | 19.22 | 19.33 | 19.10 | 19.26 | n/a | 0.05% | 77,825 |
| Dec 9, 2024 | 19.20 | 19.33 | 19.11 | 19.25 | n/a | 0.26% | 104,080 |
| Dec 6, 2024 | 19.37 | 19.43 | 19.20 | 19.20 | n/a | -0.57% | 80,580 |
| Dec 5, 2024 | 19.27 | 19.43 | 19.24 | 19.31 | n/a | 0.47% | 130,332 |
| Dec 4, 2024 | 19.31 | 19.39 | 19.22 | 19.22 | n/a | -0.47% | 141,450 |
| Dec 3, 2024 | 19.54 | 19.61 | 19.30 | 19.31 | n/a | -1.38% | 109,188 |
| Dec 2, 2024 | 19.92 | 19.92 | 19.57 | 19.58 | n/a | -1.90% | 138,450 |
| Nov 29, 2024 | 19.51 | 19.98 | 19.44 | 19.96 | n/a | 2.62% | 177,450 |
| Nov 27, 2024 | 19.36 | 19.63 | 19.36 | 19.45 | n/a | 0.36% | 93,604 |