USX:COF-PL - Capital One Financial Corporat Capital One Financial Corporat
Sector: Financials, Industry: Asset Management & Custody Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
3 Oct 2024 USD 20.01 20.08 19.888 20.01 20.01 +0.01 (+0.05%) 54,600
2 Oct 2024 USD 19.84 20.04 19.63 20 20 +0.15 (+0.76%) 40,340
1 Oct 2024 USD 19.88 19.92 19.63 19.85 19.85 +0.09 (+0.46%) 32,183
30 Sep 2024 USD 20.0056 20.09 19.54 19.76 19.76 -0.34 (-1.69%) 83,002
27 Sep 2024 USD 20.11 20.16 20.07 20.1 20.1 +0.08 (+0.40%) 40,332
26 Sep 2024 USD 20.09 20.09 19.9101 20.02 20.02 +0.01 (+0.05%) 38,697
25 Sep 2024 USD 20.07 20.07 19.86 20.01 20.01 -0.03 (-0.15%) 66,650
24 Sep 2024 USD 19.92 20.055 19.7496 20.04 20.04 +0.14 (+0.70%) 36,871
23 Sep 2024 USD 20.06 20.06 19.85 19.9 19.9 -0.13 (-0.65%) 44,088
20 Sep 2024 USD 20.01 20.04 19.82 20.03 20.03 +0.02 (+0.10%) 60,913
19 Sep 2024 USD 19.84 20.03 19.7602 20.01 20.01 +0.38 (+1.94%) 136,713
18 Sep 2024 USD 19.77 19.92 19.58 19.63 19.63 -0.05 (-0.25%) 87,925
17 Sep 2024 USD 19.71 19.8 19.5238 19.68 19.68 +0.03 (+0.15%) 60,830
16 Sep 2024 USD 19.54 19.7 19.4301 19.65 19.65 +0.25 (+1.29%) 49,833
13 Sep 2024 USD 19.3 19.4 19.17 19.4 19.4 +0.24 (+1.25%) 43,843
12 Sep 2024 USD 19.11 19.21 18.96 19.16 19.16 +0.16 (+0.84%) 45,033
11 Sep 2024 USD 19.08 19.09 18.79 19 19 -0.01 (-0.05%) 25,005
10 Sep 2024 USD 19.25 19.25 18.96 19.01 19.01 -0.19 (-0.99%) 45,966
9 Sep 2024 USD 19.1 19.2 19.03 19.2 19.2 +0.19 (+1.00%) 24,119
6 Sep 2024 USD 19.3 19.3399 18.915 19.01 19.01 -0.23 (-1.20%) 35,059
5 Sep 2024 USD 19.24 19.33 19.1 19.24 19.24 +0.06 (+0.31%) 48,461
4 Sep 2024 USD 18.91 19.21 18.8501 19.18 19.18 +0.21 (+1.11%) 70,556
3 Sep 2024 USD 18.97 18.99 18.86 18.97 18.97 +0.1 (+0.53%) 23,929
30 Aug 2024 USD 19.03 19.04 18.72 18.87 18.87 -0.03 (-0.16%) 56,834
29 Aug 2024 USD 18.96 19.09 18.9 18.9 18.9 +0.03 (+0.16%) 86,374
28 Aug 2024 USD 18.86 18.9493 18.85 18.87 18.87 +0.09 (+0.48%) 45,391
27 Aug 2024 USD 18.87 18.93 18.77 18.78 18.78 -0.09 (-0.48%) 25,146
26 Aug 2024 USD 18.9 19.01 18.7901 18.87 18.87 +0.06 (+0.32%) 62,808
23 Aug 2024 USD 18.79 18.87 18.61 18.81 18.81 +0.15 (+0.80%) 32,046
22 Aug 2024 USD 18.93 18.93 18.61 18.66 18.66 -0.17 (-0.90%) 43,501



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms