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 |
| 20 Feb 2024 |
USD |
135 |
145.45 |
130.13 |
137.4465 |
137.4465 |
-0.043 (-0.03%)
|
5,620 |
| 19 Feb 2024 |
USD |
137.49 |
137.49 |
137.49 |
137.49 |
137.49 |
0.0 (0.0%)
|
0 |
| 16 Feb 2024 |
USD |
136.36 |
137.91 |
135.38 |
137.49 |
137.49 |
+1.39 (+1.02%)
|
738 |
| 15 Feb 2024 |
USD |
135.91 |
137.22 |
135.55 |
136.1 |
136.1 |
+2.08 (+1.55%)
|
468 |
| 14 Feb 2024 |
USD |
134.865 |
135.25 |
133.39 |
134.02 |
134.02 |
+0.22 (+0.16%)
|
224 |
| 13 Feb 2024 |
USD |
134.52 |
134.58 |
132.5 |
133.8 |
133.8 |
-4.25 (-3.08%)
|
422 |
| 12 Feb 2024 |
USD |
135.94 |
138.05 |
135.67 |
138.05 |
138.05 |
+2.975 (+2.20%)
|
656 |
| 9 Feb 2024 |
USD |
135.2125 |
135.5 |
133.39 |
135.075 |
135.075 |
-0.275 (-0.20%)
|
472 |
| 8 Feb 2024 |
USD |
133.3334 |
135.35 |
132.5 |
135.35 |
135.35 |
+1.544 (+1.15%)
|
1,430 |
| 7 Feb 2024 |
USD |
134.78 |
135.09 |
132.23 |
133.806 |
133.806 |
-0.04 (-0.03%)
|
1,089 |
| 6 Feb 2024 |
USD |
135.11 |
135.3823 |
133.115 |
133.846 |
133.846 |
-1.344 (-0.99%)
|
6,710 |
| 5 Feb 2024 |
USD |
135.05 |
135.42 |
133.97 |
135.19 |
135.19 |
-0.362 (-0.27%)
|
1,172 |
| 2 Feb 2024 |
USD |
134.56 |
135.5774 |
133.4103 |
135.552 |
135.552 |
+2.645 (+1.99%)
|
22,716 |
| 1 Feb 2024 |
USD |
135.01 |
136.1 |
132.39 |
132.9069 |
132.9069 |
-4.433 (-3.23%)
|
265 |
| 31 Jan 2024 |
USD |
137.75 |
138.58 |
136.8 |
137.34 |
137.34 |
-0.99 (-0.72%)
|
583 |
| 30 Jan 2024 |
USD |
138.64 |
139.11 |
137.88 |
138.33 |
138.33 |
+1.15 (+0.84%)
|
106 |
| 29 Jan 2024 |
USD |
139.846 |
140.85 |
136.965 |
137.18 |
137.18 |
-0.83 (-0.60%)
|
630 |
| 26 Jan 2024 |
USD |
133.88 |
139.43 |
133.88 |
138.01 |
138.01 |
+5.22 (+3.93%)
|
1,143 |
| 25 Jan 2024 |
USD |
132.5005 |
133.5175 |
131.92 |
132.79 |
132.79 |
+1.75 (+1.34%)
|
224 |
| 24 Jan 2024 |
USD |
130.6 |
132.25 |
130.36 |
131.04 |
131.04 |
+1.885 (+1.46%)
|
465 |
| 23 Jan 2024 |
USD |
129.74 |
130.1814 |
127.98 |
129.155 |
129.155 |
-0.005 (0.0%)
|
1,014 |
| 22 Jan 2024 |
USD |
129.715 |
131.26 |
129.16 |
129.16 |
129.16 |
+1.52 (+1.19%)
|
561 |
| 19 Jan 2024 |
USD |
124.92 |
127.67 |
124.92 |
127.64 |
127.64 |
+3.38 (+2.72%)
|
155,299 |
| 18 Jan 2024 |
USD |
124.835 |
125.2 |
123.36 |
124.26 |
124.26 |
-1.475 (-1.17%)
|
681 |
| 17 Jan 2024 |
USD |
125.69 |
127.35 |
124.27 |
125.735 |
125.735 |
-1.445 (-1.14%)
|
118 |
| 16 Jan 2024 |
USD |
126.92 |
127.86 |
126.37 |
127.18 |
127.18 |
-0.72 (-0.56%)
|
310 |
| 15 Jan 2024 |
USD |
127.9 |
127.9 |
127.9 |
127.9 |
127.9 |
0.0 (0.0%)
|
0 |
| 12 Jan 2024 |
USD |
128.62 |
129.62 |
126.9 |
127.9 |
127.9 |
-0.465 (-0.36%)
|
609 |
| 11 Jan 2024 |
USD |
129.19 |
129.19 |
127.11 |
128.3648 |
128.3648 |
-0.225 (-0.18%)
|
127 |
| 10 Jan 2024 |
USD |
132.93 |
132.93 |
127.521 |
128.59 |
128.59 |
-4.62 (-3.47%)
|
8,963 |
