COF - CAPITAL ONE FINANCIAL CORP
203.71
-1.000 -0.491%
Share volume: 2,752,181
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Credit Card Issuing :
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$204.71
-0.91
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $203.08 | $203.08 | $206.62 | $206.62 | $203.08 | $203.08 | $203.71 | $203.71 | 2,752,181 | $2,733,109.00 |
| 01/30/2025 | $206.05 | $206.05 | $208.63 | $208.63 | $203.03 | $203.03 | $204.62 | $204.62 | 2,840,182 | $2,840,182.00 |
| 01/29/2025 | $202.54 | $202.54 | $206.29 | $206.29 | $202.54 | $202.54 | $203.91 | $203.91 | 2,906,594 | $2,906,594.00 |
| 01/28/2025 | $201.39 | $201.39 | $204.79 | $204.79 | $200.62 | $200.62 | $203.12 | $203.12 | 3,495,435 | $3,495,435.00 |
| 01/27/2025 | $203.02 | $203.02 | $204.56 | $204.56 | $200.21 | $200.21 | $202.51 | $202.51 | 2,859,795 | $2,859,795.00 |
| 01/24/2025 | $202.64 | $202.64 | $205.43 | $205.43 | $202.32 | $202.32 | $203.53 | $203.53 | 4,654,180 | $4,654,180.00 |
| 01/23/2025 | $202.30 | $202.30 | $207.24 | $207.24 | $200.89 | $200.89 | $204.03 | $204.03 | 5,093,951 | $5,093,951.00 |
| 01/22/2025 | $196.74 | $196.74 | $202.15 | $202.15 | $195.34 | $195.34 | $200.93 | $200.93 | 7,313,816 | $7,313,816.00 |
| 01/21/2025 | $191.00 | $191.00 | $194.14 | $194.14 | $191.00 | $191.00 | $193.21 | $193.21 | 4,203,668 | $4,203,668.00 |