Capital One Financial Cor... (COF-PL)
NYSE: COF-PL
· Real-Time Price · USD
16.50
-0.18 (-1.08%)
At close: Dec 26, 2024, 3:58 PM
COF-PL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 16.70 | 16.70 | 16.43 | 16.45 | n/a | -1.38% | 97,233 |
| Dec 24, 2024 | 16.80 | 16.82 | 16.58 | 16.68 | n/a | -0.71% | 31,522 |
| Dec 23, 2024 | 17.06 | 17.11 | 16.78 | 16.80 | n/a | -1.75% | 71,219 |
| Dec 20, 2024 | 16.93 | 17.21 | 16.88 | 17.10 | n/a | 1.24% | 84,483 |
| Dec 19, 2024 | 17.06 | 17.06 | 16.75 | 16.89 | n/a | -1.23% | 113,153 |
| Dec 18, 2024 | 17.36 | 17.44 | 17.07 | 17.10 | n/a | -1.38% | 71,418 |
| Dec 17, 2024 | 17.17 | 17.36 | 17.10 | 17.34 | n/a | 1.05% | 71,098 |
| Dec 16, 2024 | 17.37 | 17.40 | 17.10 | 17.16 | n/a | -0.98% | 68,531 |
| Dec 13, 2024 | 17.62 | 17.67 | 17.23 | 17.33 | n/a | -1.70% | 94,041 |
| Dec 12, 2024 | 17.92 | 17.96 | 17.63 | 17.63 | n/a | -1.62% | 45,329 |
| Dec 11, 2024 | 18.03 | 18.10 | 17.90 | 17.92 | n/a | -0.11% | 63,140 |
| Dec 10, 2024 | 17.94 | 18.04 | 17.82 | 17.94 | n/a | 0.11% | 81,265 |
| Dec 9, 2024 | 17.90 | 18.04 | 17.82 | 17.92 | n/a | -0.17% | 63,378 |
| Dec 6, 2024 | 18.15 | 18.15 | 17.95 | 17.95 | n/a | -0.72% | 48,585 |
| Dec 5, 2024 | 18.18 | 18.22 | 18.07 | 18.08 | n/a | -0.22% | 45,850 |
| Dec 4, 2024 | 18.21 | 18.30 | 18.12 | 18.12 | n/a | -0.93% | 74,846 |
| Dec 3, 2024 | 18.56 | 18.73 | 18.21 | 18.29 | n/a | -1.98% | 53,393 |
| Dec 2, 2024 | 18.94 | 19.01 | 18.63 | 18.66 | n/a | -1.32% | 53,441 |
| Nov 29, 2024 | 18.54 | 19.09 | 18.42 | 18.91 | n/a | 2.83% | 71,848 |
| Nov 27, 2024 | 18.36 | 18.42 | 18.34 | 18.39 | n/a | 0.60% | 36,873 |