COF - CAPITAL ONE FINANCIAL CORP
Close
180.19
-0.530 -0.294%
Share volume: 36,100
Last Updated: Fri 27 Dec 2024 08:30:00 PM CET
Credit Card Issuing :
0.10%
PREVIOUS CLOSE
CHG
CHG%
$180.72
-0.53
-0.29%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $181.09 | $181.09 | $182.85 | $182.85 | $179.48 | $179.48 | $180.22 | $180.22 | 1,209,146 | $1,206,446.00 |
| 12/26/2024 | $180.76 | $180.76 | $182.74 | $182.74 | $180.01 | $180.01 | $182.36 | $182.36 | 1,255,727 | $1,255,727.00 |
| 12/24/2024 | $179.83 | $179.83 | $182.24 | $182.24 | $179.65 | $179.65 | $182.12 | $182.12 | 931,274 | $931,261.00 |
| 12/23/2024 | $177.40 | $177.40 | $180.35 | $180.35 | $177.17 | $177.17 | $179.97 | $179.97 | 2,095,275 | $2,095,275.00 |
| 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 |