Capital One Financial Cor... (COF-PL)
16.50
-0.18 (-1.08%)
At close: Dec 26, 2024, 3:58 PM
COF-PL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 16.70 | 16.70 | 16.43 | 16.45 | -0.23 | -1.38% | 97,233 |
| Dec 24, 2024 | 16.80 | 16.82 | 16.58 | 16.68 | -0.12 | -0.71% | 31,522 |
| Dec 23, 2024 | 17.06 | 17.11 | 16.78 | 16.80 | -0.30 | -1.75% | 71,219 |
| Dec 20, 2024 | 16.93 | 17.21 | 16.88 | 17.10 | 0.21 | 1.24% | 84,483 |
| Dec 19, 2024 | 17.06 | 17.06 | 16.75 | 16.89 | -0.21 | -1.23% | 113,153 |
| Dec 18, 2024 | 17.36 | 17.44 | 17.07 | 17.10 | -0.24 | -1.38% | 71,418 |
| Dec 17, 2024 | 17.17 | 17.36 | 17.10 | 17.34 | 0.18 | 1.05% | 71,098 |
| Dec 16, 2024 | 17.37 | 17.40 | 17.10 | 17.16 | -0.17 | -0.98% | 68,531 |
| Dec 13, 2024 | 17.62 | 17.67 | 17.23 | 17.33 | -0.30 | -1.70% | 94,041 |
| Dec 12, 2024 | 17.92 | 17.96 | 17.63 | 17.63 | -0.29 | -1.62% | 45,329 |
| Dec 11, 2024 | 18.03 | 18.10 | 17.90 | 17.92 | -0.02 | -0.11% | 63,140 |
| Dec 10, 2024 | 17.94 | 18.04 | 17.82 | 17.94 | 0.02 | 0.11% | 81,265 |
| Dec 9, 2024 | 17.90 | 18.04 | 17.82 | 17.92 | -0.03 | -0.17% | 63,378 |
| Dec 6, 2024 | 18.15 | 18.15 | 17.95 | 17.95 | -0.13 | -0.72% | 48,585 |
| Dec 5, 2024 | 18.18 | 18.22 | 18.07 | 18.08 | -0.04 | -0.22% | 45,850 |
| Dec 4, 2024 | 18.21 | 18.30 | 18.12 | 18.12 | -0.17 | -0.93% | 74,846 |
| Dec 3, 2024 | 18.56 | 18.73 | 18.21 | 18.29 | -0.37 | -1.98% | 53,393 |
| Dec 2, 2024 | 18.94 | 19.01 | 18.63 | 18.66 | -0.25 | -1.32% | 53,441 |
| Nov 29, 2024 | 18.54 | 19.09 | 18.42 | 18.91 | 0.52 | 2.83% | 71,848 |
| Nov 27, 2024 | 18.36 | 18.42 | 18.34 | 18.39 | 0.11 | 0.60% | 36,873 |
| Nov 26, 2024 | 18.47 | 18.47 | 18.20 | 18.28 | -0.21 | -1.14% | 51,371 |
| Nov 25, 2024 | 18.80 | 18.80 | 18.47 | 18.49 | 0.02 | 0.11% | 103,751 |
| Nov 22, 2024 | 18.42 | 18.55 | 18.37 | 18.47 | 0.17 | 0.93% | 46,896 |
| Nov 21, 2024 | 18.16 | 18.43 | 18.14 | 18.30 | 0.18 | 0.99% | 51,614 |
| Nov 20, 2024 | 18.28 | 18.31 | 18.11 | 18.12 | -0.19 | -1.04% | 51,490 |
| Nov 19, 2024 | 18.48 | 18.48 | 18.15 | 18.31 | -0.14 | -0.76% | 40,019 |
| Nov 18, 2024 | 18.57 | 18.70 | 18.41 | 18.45 | -0.10 | -0.54% | 60,912 |
| Nov 15, 2024 | 18.63 | 18.63 | 18.34 | 18.55 | -0.08 | -0.43% | 64,911 |
| Nov 14, 2024 | 18.62 | 18.63 | 18.46 | 18.63 | -0.10 | -0.53% | 53,858 |
| Nov 13, 2024 | 18.91 | 18.91 | 18.63 | 18.73 | -0.03 | -0.16% | 96,626 |
| Nov 12, 2024 | 19.10 | 19.28 | 18.75 | 18.76 | -0.41 | -2.14% | 69,002 |
| Nov 11, 2024 | 19.58 | 19.58 | 19.16 | 19.17 | -0.31 | -1.59% | 28,107 |
| Nov 8, 2024 | 19.26 | 19.64 | 19.25 | 19.48 | 0.25 | 1.30% | 40,510 |
| Nov 7, 2024 | 19.14 | 19.29 | 19.00 | 19.23 | 0.23 | 1.21% | 38,678 |
| Nov 6, 2024 | 19.05 | 19.21 | 18.94 | 19.00 | -0.36 | -1.86% | 45,005 |
| Nov 5, 2024 | 18.87 | 19.59 | 18.77 | 19.36 | 0.49 | 2.60% | 94,518 |
| Nov 4, 2024 | 18.30 | 18.89 | 18.22 | 18.87 | 0.64 | 3.51% | 126,235 |
| Nov 1, 2024 | 18.41 | 18.47 | 18.20 | 18.23 | -0.09 | -0.49% | 39,659 |
| Oct 31, 2024 | 18.45 | 18.49 | 18.28 | 18.32 | -0.17 | -0.92% | 125,658 |
| Oct 30, 2024 | 18.50 | 18.65 | 18.40 | 18.49 | 0.08 | 0.43% | 41,982 |
| Oct 29, 2024 | 18.44 | 18.59 | 18.28 | 18.41 | -0.21 | -1.13% | 80,547 |
| Oct 28, 2024 | 18.79 | 18.87 | 18.54 | 18.62 | -0.06 | -0.32% | 53,183 |
| Oct 25, 2024 | 19.02 | 19.15 | 18.66 | 18.68 | -0.21 | -1.11% | 43,582 |
| Oct 24, 2024 | 19.19 | 19.19 | 18.88 | 18.89 | -0.20 | -1.05% | 55,996 |
| Oct 23, 2024 | 19.22 | 19.30 | 19.02 | 19.09 | -0.26 | -1.34% | 40,461 |
| Oct 22, 2024 | 19.34 | 19.45 | 19.13 | 19.35 | 0.04 | 0.21% | 49,952 |
| Oct 21, 2024 | 19.63 | 19.71 | 19.21 | 19.31 | -0.40 | -2.03% | 42,502 |
| Oct 18, 2024 | 19.83 | 19.90 | 19.62 | 19.71 | -0.05 | -0.25% | 28,396 |
| Oct 17, 2024 | 19.81 | 20.03 | 19.73 | 19.76 | -0.12 | -0.60% | 17,782 |
| Oct 16, 2024 | 20.10 | 20.14 | 19.81 | 19.88 | -0.13 | -0.65% | 43,755 |