Capital One Financial Cor... (COF-PN)
NYSE: COF-PN
· Real-Time Price · USD
16.10
-0.25 (-1.53%)
At close: Dec 26, 2024, 3:56 PM
COF-PN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 16.33 | 16.33 | 16.06 | 16.12 | n/a | -1.41% | 99,610 |
| Dec 24, 2024 | 16.33 | 16.47 | 16.17 | 16.35 | n/a | -0.67% | 44,649 |
| Dec 23, 2024 | 16.61 | 16.66 | 16.42 | 16.46 | n/a | -1.26% | 30,114 |
| Dec 20, 2024 | 16.48 | 16.80 | 16.40 | 16.67 | n/a | 1.21% | 116,896 |
| Dec 19, 2024 | 16.57 | 16.61 | 16.40 | 16.47 | n/a | -0.84% | 46,669 |
| Dec 18, 2024 | 16.81 | 16.98 | 16.61 | 16.61 | n/a | -1.60% | 86,592 |
| Dec 17, 2024 | 16.80 | 16.91 | 16.70 | 16.88 | n/a | 0.48% | 36,818 |
| Dec 16, 2024 | 17.00 | 17.05 | 16.80 | 16.80 | n/a | -1.18% | 58,002 |
| Dec 13, 2024 | 17.25 | 17.28 | 16.88 | 17.00 | n/a | -1.28% | 61,239 |
| Dec 12, 2024 | 17.37 | 17.37 | 17.22 | 17.22 | n/a | -0.92% | 41,594 |
| Dec 11, 2024 | 17.46 | 17.59 | 17.38 | 17.38 | n/a | -0.11% | 69,985 |
| Dec 10, 2024 | 17.35 | 17.50 | 17.31 | 17.40 | n/a | -0.06% | 37,095 |
| Dec 9, 2024 | 17.47 | 17.52 | 17.35 | 17.41 | n/a | -0.11% | 37,467 |
| Dec 6, 2024 | 17.62 | 17.62 | 17.39 | 17.43 | n/a | -0.51% | 46,831 |
| Dec 5, 2024 | 17.52 | 17.61 | 17.51 | 17.52 | n/a | -0.11% | 32,710 |
| Dec 4, 2024 | 17.51 | 17.69 | 17.51 | 17.54 | n/a | -0.45% | 51,263 |
| Dec 3, 2024 | 17.90 | 17.98 | 17.53 | 17.62 | n/a | -1.73% | 54,723 |
| Dec 2, 2024 | 18.24 | 18.24 | 17.93 | 17.93 | n/a | -1.59% | 39,390 |
| Nov 29, 2024 | 17.81 | 18.23 | 17.57 | 18.22 | n/a | 2.59% | 50,290 |
| Nov 27, 2024 | 17.81 | 17.88 | 17.72 | 17.76 | n/a | 0.34% | 40,469 |