COF - CAPITAL ONE FINANCIAL CORP
Close
145.42
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:01:11 PM CET
Credit Card Issuing :
0.15%
PREVIOUS CLOSE
CHG
CHG%
$145.42
29.38
0.17%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $175.08 | $175.08 | $180.86 | $180.86 | $174.27 | $174.27 | $178.65 | $178.65 | 5,164,475 | $5,083,030.00 |
| 12/19/2024 | $178.93 | $178.93 | $180.24 | $180.24 | $174.29 | $174.29 | $175.66 | $175.66 | 4,034,803 | $4,034,803.00 |
| 12/18/2024 | $181.64 | $181.64 | $182.69 | $182.69 | $173.96 | $173.96 | $174.44 | $174.44 | 3,191,887 | $3,191,887.00 |
| 12/17/2024 | $183.04 | $183.04 | $184.30 | $184.30 | $181.07 | $181.07 | $181.18 | $181.18 | 2,995,335 | $2,995,335.00 |
| 12/16/2024 | $184.63 | $184.63 | $185.31 | $185.31 | $182.97 | $182.97 | $185.11 | $185.11 | 2,105,408 | $2,105,408.00 |
| 12/13/2024 | $185.88 | $185.88 | $186.07 | $186.07 | $183.67 | $183.67 | $184.53 | $184.53 | 2,053,171 | $2,053,171.00 |
| 12/12/2024 | $185.70 | $185.70 | $186.65 | $186.65 | $184.17 | $184.17 | $184.75 | $184.75 | 2,185,207 | $2,185,207.00 |
| 12/11/2024 | $184.75 | $184.75 | $186.75 | $186.75 | $182.88 | $182.88 | $186.05 | $186.05 | 2,802,987 | $2,802,987.00 |
| 12/10/2024 | $185.04 | $185.04 | $185.38 | $185.38 | $182.85 | $182.85 | $183.93 | $183.93 | 2,976,823 | $2,976,823.00 |
| 12/09/2024 | $186.80 | $186.80 | $188.73 | $188.73 | $184.60 | $184.60 | $184.72 | $184.72 | 3,212,696 | $3,212,696.00 |