Capital One Financial Corp.
Sector:
Financials,
Industry:
Consumer Finance
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 May 2024 |
USD |
144.19 |
144.62 |
142.99 |
143.3307 |
143.3307 |
+0.817 (+0.57%)
|
441 |
| 3 May 2024 |
USD |
143.125 |
143.43 |
142.2 |
142.5133 |
142.5133 |
+0.411 (+0.29%)
|
684 |
| 2 May 2024 |
USD |
143.7 |
143.7 |
141.8 |
142.1026 |
142.1026 |
-0.197 (-0.14%)
|
204 |
| 1 May 2024 |
USD |
143.37 |
143.94 |
141.42 |
142.3 |
142.3 |
-1.61 (-1.12%)
|
4,428 |
| 30 Apr 2024 |
USD |
144.22 |
144.92 |
143.78 |
143.91 |
143.91 |
-1.59 (-1.09%)
|
866 |
| 29 Apr 2024 |
USD |
146.51 |
147.83 |
145.25 |
145.5 |
145.5 |
-0.504 (-0.35%)
|
10,060 |
| 26 Apr 2024 |
USD |
144.59 |
148.87 |
144.59 |
146.0045 |
146.0045 |
-0.305 (-0.21%)
|
292 |
| 25 Apr 2024 |
USD |
148.34 |
148.87 |
145.2 |
146.31 |
146.31 |
-2.64 (-1.77%)
|
1,493 |
| 24 Apr 2024 |
USD |
147.49 |
149.41 |
147 |
148.95 |
148.95 |
-0.73 (-0.49%)
|
4,489 |
| 23 Apr 2024 |
USD |
147.2989 |
149.81 |
146.72 |
149.68 |
149.68 |
+3.1 (+2.11%)
|
701 |
| 22 Apr 2024 |
USD |
142.91 |
146.78 |
142.91 |
146.58 |
146.58 |
+2.635 (+1.83%)
|
17,015 |
| 19 Apr 2024 |
USD |
142.4 |
145.09 |
142.26 |
143.945 |
143.945 |
+2.705 (+1.92%)
|
36,829 |
| 18 Apr 2024 |
USD |
137.39 |
143.4519 |
137.39 |
141.24 |
141.24 |
+3.81 (+2.77%)
|
352 |
| 17 Apr 2024 |
USD |
138.17 |
138.3881 |
136.7 |
137.43 |
137.43 |
+0.38 (+0.28%)
|
543 |
| 16 Apr 2024 |
USD |
138.64 |
138.64 |
136.25 |
137.05 |
137.05 |
-1.635 (-1.18%)
|
460 |
| 15 Apr 2024 |
USD |
141.9 |
142.38 |
138.685 |
138.685 |
138.685 |
-0.535 (-0.38%)
|
1,519 |
| 12 Apr 2024 |
USD |
137.71 |
139.49 |
137.71 |
139.22 |
139.22 |
-1.74 (-1.23%)
|
714 |
| 11 Apr 2024 |
USD |
140.12 |
141 |
137.8 |
140.96 |
140.96 |
+1.37 (+0.98%)
|
1,012 |
| 10 Apr 2024 |
USD |
143.3 |
143.3 |
138.3 |
139.59 |
139.59 |
-3.88 (-2.70%)
|
1,326 |
| 9 Apr 2024 |
USD |
144.0357 |
144.41 |
142.6 |
143.47 |
143.47 |
-0.56 (-0.39%)
|
19,135 |
| 8 Apr 2024 |
USD |
144.75 |
145 |
143.61 |
144.03 |
144.03 |
+1.51 (+1.06%)
|
457 |
| 5 Apr 2024 |
USD |
142.76 |
143.54 |
141.6705 |
142.52 |
142.52 |
-3.485 (-2.39%)
|
1,176 |
| 4 Apr 2024 |
USD |
146.4352 |
146.8936 |
145.8377 |
146.005 |
146.005 |
+2.51 (+1.75%)
|
1,694 |
| 3 Apr 2024 |
USD |
144.155 |
144.2897 |
142.9811 |
143.4952 |
143.4952 |
-0.323 (-0.22%)
|
66 |
| 2 Apr 2024 |
USD |
144.395 |
144.5 |
143.8184 |
143.8184 |
143.8184 |
-4.602 (-3.10%)
|
3,393 |
| 28 Mar 2024 |
USD |
146.4 |
149 |
145.8 |
148.42 |
148.42 |
+5.29 (+3.70%)
|
5,407 |
| 27 Mar 2024 |
USD |
141.3 |
143.13 |
141.24 |
143.13 |
143.13 |
+1.9 (+1.35%)
|
1,559 |
| 26 Mar 2024 |
USD |
140.86 |
141.72 |
140.716 |
141.23 |
141.23 |
+0.24 (+0.17%)
|
930 |
| 25 Mar 2024 |
USD |
140.069 |
142 |
140.069 |
140.99 |
140.99 |
-0.85 (-0.60%)
|
1,277 |
| 22 Mar 2024 |
USD |
143.3 |
143.64 |
141.54 |
141.84 |
141.84 |
-0.44 (-0.31%)
|
1,337 |
