Capital One Financial Cor... (COF-PK)
NYSE: COF-PK
· Real-Time Price · USD
17.51
-0.18 (-1.02%)
At close: Dec 26, 2024, 3:50 PM
COF-PK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 17.71 | 17.71 | 17.40 | 17.51 | n/a | -1.02% | 22,206 |
| Dec 24, 2024 | 17.74 | 17.88 | 17.63 | 17.69 | n/a | -0.90% | 11,581 |
| Dec 23, 2024 | 18.02 | 18.10 | 17.77 | 17.85 | n/a | -1.33% | 20,821 |
| Dec 20, 2024 | 17.88 | 18.11 | 17.87 | 18.09 | n/a | 0.78% | 9,340 |
| Dec 19, 2024 | 18.06 | 18.06 | 17.83 | 17.95 | n/a | -0.66% | 20,448 |
| Dec 18, 2024 | 18.30 | 18.39 | 18.04 | 18.07 | n/a | -1.26% | 6,970 |
| Dec 17, 2024 | 18.21 | 18.32 | 18.15 | 18.30 | n/a | -0.22% | 8,313 |
| Dec 16, 2024 | 18.48 | 18.50 | 18.24 | 18.34 | n/a | -0.81% | 23,198 |
| Dec 13, 2024 | 18.69 | 18.75 | 18.37 | 18.49 | n/a | -1.75% | 11,762 |
| Dec 12, 2024 | 19.10 | 19.10 | 18.78 | 18.82 | n/a | -1.52% | 15,584 |
| Dec 11, 2024 | 19.04 | 19.22 | 19.04 | 19.11 | n/a | 0.26% | 10,725 |
| Dec 10, 2024 | 18.85 | 19.09 | 18.85 | 19.06 | n/a | 0.53% | 16,672 |
| Dec 9, 2024 | 19.05 | 19.16 | 18.83 | 18.96 | n/a | -0.32% | 11,488 |
| Dec 6, 2024 | 19.19 | 19.30 | 19.00 | 19.02 | n/a | -0.47% | 11,067 |
| Dec 5, 2024 | 19.12 | 19.25 | 19.04 | 19.11 | n/a | 0.16% | 10,776 |
| Dec 4, 2024 | 19.18 | 19.18 | 19.02 | 19.08 | n/a | 0.00% | 17,158 |
| Dec 3, 2024 | 19.38 | 19.38 | 19.03 | 19.08 | n/a | -2.00% | 7,267 |
| Dec 2, 2024 | 19.62 | 19.62 | 19.45 | 19.47 | n/a | -0.41% | 13,503 |
| Nov 29, 2024 | 19.42 | 19.58 | 19.42 | 19.55 | n/a | 1.30% | 2,201 |
| Nov 27, 2024 | 19.48 | 19.48 | 19.30 | 19.30 | n/a | 0.52% | 8,958 |