Capital One Financial

COF
🏛️ usa →
213.48
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 91.51 93.07 91.24 92.96 2.1M
2022-12-29 90.12 92.81 89.93 92.67 1.7M
2022-12-28 91.07 91.94 89.54 89.70 2.2M
2022-12-27 90.83 91.44 89.91 90.75 1.8M
2022-12-23 89.81 90.76 89.11 90.69 1.9M
2022-12-22 88.45 89.50 87.22 89.49 4.6M
2022-12-21 89.33 90.35 88.92 89.72 4.6M
2022-12-20 87.77 88.95 87.31 88.39 4.2M
2022-12-19 89.83 90.48 86.98 87.87 5.2M
2022-12-16 91.75 92.79 89.22 90.10 6.7M
2022-12-15 94.98 95.49 92.30 93.85 3.4M
2022-12-14 98.24 99.30 95.18 96.60 3.3M
2022-12-13 101.31 103.22 97.86 98.86 3.4M
2022-12-12 94.93 98.11 94.24 97.52 2.8M
2022-12-09 93.10 95.41 93.10 94.41 2.0M
2022-12-08 93.79 94.49 92.50 93.58 2.8M
2022-12-07 93.45 94.97 92.73 93.23 2.9M
2022-12-06 95.10 96.72 92.76 94.03 3.4M
2022-12-05 96.33 96.89 94.09 95.02 3.5M
2022-12-02 98.15 100.25 97.50 97.69 2.9M
2022-12-01 100.03 102.07 98.46 99.32 2.4M
2022-11-30 102.15 103.37 98.50 103.24 3.2M
2022-11-29 99.81 102.16 99.28 102.08 1.5M
2022-11-28 100.12 101.27 99.13 99.58 1.6M
2022-11-25 101.14 101.95 100.90 101.72 0.6M
2022-11-23 101.09 102.00 100.15 101.63 1.3M
2022-11-22 102.09 103.53 101.05 101.55 1.9M
2022-11-21 98.19 101.41 98.05 101.31 2.2M
2022-11-18 101.14 101.59 98.22 98.96 2.8M
2022-11-17 99.68 100.01 97.55 99.44 2.9M
2022-11-16 103.96 104.23 100.16 101.76 3.5M
2022-11-15 109.51 110.14 103.34 103.56 5.9M
2022-11-14 114.40 115.53 111.44 111.57 3.1M
2022-11-11 114.83 118.40 114.26 116.25 4.5M
2022-11-10 106.55 114.12 106.55 113.42 3.8M
2022-11-09 104.32 104.32 101.39 101.47 1.8M
2022-11-08 104.74 106.41 103.98 105.54 1.8M
2022-11-07 103.74 104.79 101.84 104.74 2.5M
2022-11-04 100.71 102.72 100.19 102.53 2.3M
2022-11-03 100.96 101.10 98.35 98.82 2.6M
2022-11-02 106.33 107.66 102.98 103.21 2.6M
2022-11-01 107.49 108.33 106.00 106.81 1.9M
2022-10-31 106.07 107.09 105.05 106.02 2.9M
2022-10-28 99.00 107.42 98.51 107.10 4.4M
2022-10-27 103.14 104.03 101.53 102.13 3.5M
2022-10-26 101.70 103.56 101.65 101.92 2.2M
2022-10-25 97.22 102.35 97.22 101.58 2.8M
2022-10-24 97.57 98.50 96.43 97.56 2.8M
2022-10-21 94.62 96.25 92.94 96.25 3.6M
2022-10-20 95.20 97.71 94.33 94.98 3.5M
2022-10-19 96.67 97.87 94.58 95.23 2.9M
2022-10-18 100.00 100.41 98.05 99.59 2.3M
2022-10-17 98.24 98.85 96.39 97.47 1.9M
2022-10-14 98.92 99.59 95.27 95.39 2.9M
2022-10-13 92.75 98.25 90.71 97.82 2.8M
2022-10-12 93.87 94.82 92.98 93.49 1.9M
2022-10-11 92.34 95.79 92.19 93.76 2.5M
2022-10-10 94.55 95.12 92.69 93.05 1.7M
2022-10-07 95.29 95.85 93.32 93.87 3.0M
2022-10-06 97.72 98.46 96.13 96.73 2.3M
2022-10-05 97.44 99.43 96.86 98.94 2.5M
2022-10-04 97.73 99.97 97.40 99.87 3.2M
2022-10-03 94.10 95.94 91.96 95.57 2.2M
2022-09-30 93.79 94.61 92.02 92.17 2.4M
2022-09-29 93.34 94.47 91.94 93.68 2.5M
2022-09-28 92.07 95.66 91.42 95.04 3.5M
2022-09-27 92.99 93.45 90.27 91.39 2.7M
2022-09-26 92.95 94.65 90.85 91.30 2.5M
2022-09-23 93.74 95.00 92.19 93.78 2.5M
2022-09-22 99.62 99.96 95.35 95.47 2.4M
2022-09-21 102.05 103.40 99.40 99.49 3.4M
2022-09-20 101.00 101.60 99.57 101.37 2.8M
2022-09-19 100.09 102.85 99.79 102.48 1.9M
2022-09-16 101.56 102.21 99.42 101.68 5.6M
2022-09-15 100.94 104.79 100.86 102.77 3.3M
2022-09-14 101.54 101.62 98.53 100.65 3.4M
2022-09-13 105.93 106.33 100.84 101.04 3.1M
2022-09-12 109.68 111.37 109.15 109.79 2.2M
2022-09-09 107.49 108.95 106.97 108.32 1.7M
2022-09-08 103.85 106.56 102.37 106.44 2.2M
2022-09-07 101.69 105.20 101.69 104.89 2.4M
2022-09-06 104.64 104.93 101.12 102.17 2.3M
2022-09-02 106.72 107.46 103.65 104.22 1.9M
2022-09-01 105.31 105.46 102.26 104.81 2.0M
2022-08-31 107.36 107.93 105.67 105.82 2.8M
2022-08-30 107.97 108.03 105.99 106.83 1.5M
2022-08-29 108.85 108.93 106.61 107.20 2.3M
2022-08-26 114.00 114.41 109.68 109.82 2.2M
2022-08-25 111.19 113.68 110.57 113.66 1.6M
2022-08-24 109.85 111.21 108.84 110.36 1.7M
2022-08-23 109.72 111.33 109.18 109.81 1.8M
2022-08-22 109.84 109.95 107.89 109.00 2.3M
2022-08-19 112.75 113.11 111.83 112.21 2.2M
2022-08-18 113.79 114.27 112.81 113.85 1.7M
2022-08-17 113.15 114.25 112.03 113.61 2.0M
2022-08-16 113.51 115.94 112.68 115.46 2.2M
2022-08-15 113.07 114.19 112.12 113.66 2.3M
2022-08-12 116.34 116.34 114.56 115.74 1.6M
2022-08-11 114.98 116.55 114.33 115.27 2.6M
2022-08-10 109.08 113.42 108.50 112.74 3.5M
2022-08-09 107.93 108.02 105.60 106.38 1.8M
2022-08-08 107.00 109.58 106.96 107.82 2.9M
2022-08-05 105.42 107.06 105.07 106.33 2.5M
2022-08-04 107.46 107.97 106.11 106.89 3.3M
2022-08-03 108.41 109.53 107.68 109.06 1.6M
2022-08-02 108.84 109.06 106.85 106.94 2.2M
2022-08-01 108.42 110.02 106.04 109.73 1.9M
2022-07-29 107.93 110.09 107.60 109.83 2.4M
2022-07-28 108.78 109.34 105.05 107.71 3.3M
2022-07-27 107.54 109.55 106.45 108.94 2.6M
2022-07-26 109.50 110.41 106.34 106.36 2.4M
2022-07-25 109.70 111.75 107.87 110.93 2.4M
2022-07-22 109.39 111.88 107.53 108.93 4.2M
2022-07-21 113.20 114.58 111.46 114.27 3.5M
2022-07-20 112.55 114.94 112.45 114.76 2.1M
2022-07-19 110.43 113.78 110.12 113.02 2.5M
2022-07-18 110.45 113.25 109.71 110.49 3.4M
2022-07-15 106.52 108.98 104.38 108.15 4.2M
2022-07-14 102.68 104.46 101.98 103.45 2.8M
2022-07-13 104.95 106.28 102.80 105.53 2.1M
2022-07-12 104.00 109.12 103.75 107.04 2.5M
2022-07-11 107.37 108.91 106.86 107.17 1.8M
2022-07-08 109.50 110.41 107.39 108.61 1.9M
2022-07-07 108.05 109.50 106.88 108.84 2.5M
2022-07-06 106.26 107.68 104.96 106.04 1.6M
2022-07-05 103.68 106.69 102.49 106.66 1.9M
2022-07-01 103.73 107.53 103.72 106.82 1.5M
2022-06-30 103.00 106.04 101.57 104.19 2.2M
2022-06-29 107.90 108.02 105.35 105.61 2.4M
2022-06-28 111.58 113.37 108.19 108.52 1.7M
2022-06-27 111.25 111.25 109.00 109.60 2.2M
2022-06-24 105.43 111.70 105.31 110.09 4.1M
2022-06-23 105.33 105.66 102.37 104.21 2.5M
2022-06-22 104.70 106.75 104.32 105.63 2.3M
2022-06-21 110.69 111.31 105.37 106.46 2.9M
2022-06-17 104.26 108.24 103.02 107.26 10.0M
2022-06-16 104.83 104.94 98.54 102.11 5.0M
2022-06-15 108.71 109.58 105.70 108.17 3.1M
2022-06-14 108.11 108.55 105.54 106.58 2.1M
2022-06-13 109.01 110.91 106.28 107.01 4.4M
2022-06-10 115.84 117.19 111.44 112.58 3.8M
2022-06-09 124.87 125.05 119.24 119.34 2.9M
2022-06-08 126.60 127.95 124.33 125.17 2.0M
2022-06-07 124.48 128.61 124.17 128.23 1.9M
2022-06-06 125.26 127.36 123.49 125.68 1.8M
2022-06-03 124.88 125.74 123.58 124.05 1.9M
2022-06-02 125.73 126.99 123.79 126.37 2.1M
2022-06-01 127.76 128.53 123.43 124.96 2.4M
2022-05-31 124.96 128.95 124.71 127.86 3.8M
2022-05-27 124.49 126.46 124.42 126.46 1.9M
2022-05-26 121.96 125.28 121.50 124.41 1.9M
2022-05-25 116.36 121.11 115.93 120.22 2.0M
2022-05-24 117.19 118.04 113.75 116.83 2.6M
2022-05-23 116.57 119.92 115.96 118.80 2.2M
2022-05-20 115.10 115.79 110.29 113.70 2.6M
2022-05-19 112.46 114.95 112.23 113.33 2.5M
2022-05-18 118.12 118.85 114.03 114.39 2.9M
2022-05-17 117.81 120.98 116.91 120.41 2.9M
2022-05-16 115.83 116.83 112.68 113.97 2.4M
2022-05-13 115.67 118.37 115.26 116.46 3.1M
2022-05-12 116.00 117.88 111.58 114.15 4.0M
2022-05-11 121.26 124.59 119.40 119.59 2.8M
2022-05-10 123.87 124.99 117.49 121.03 3.0M
2022-05-09 124.78 126.46 122.32 123.22 2.9M
2022-05-06 129.85 130.29 125.69 127.04 2.4M
2022-05-05 132.00 133.41 129.02 130.33 2.6M
2022-05-04 128.72 134.46 128.22 134.30 2.3M
2022-05-03 127.51 130.29 126.27 128.65 2.1M
2022-05-02 125.54 126.85 123.75 126.64 2.3M
2022-04-29 128.85 131.00 124.36 124.62 2.8M
2022-04-28 125.77 130.51 125.13 129.38 3.3M
2022-04-27 120.98 126.56 119.88 124.35 5.5M
2022-04-26 133.63 136.29 132.14 132.23 2.8M
2022-04-25 133.92 136.85 131.25 136.46 2.6M
2022-04-22 139.22 139.50 135.07 135.28 2.5M
2022-04-21 143.13 144.73 139.63 139.98 1.9M
2022-04-20 142.73 144.24 141.05 141.85 2.0M
2022-04-19 138.09 142.35 138.09 141.59 3.1M
2022-04-18 132.23 139.13 132.00 137.98 2.7M
2022-04-14 132.73 134.46 132.18 132.59 2.3M
2022-04-13 130.48 132.97 130.31 132.62 1.7M
2022-04-12 130.91 135.00 130.63 132.23 2.0M
2022-04-11 131.95 133.95 130.94 131.23 1.9M
2022-04-08 130.41 132.64 129.68 131.76 2.6M
2022-04-07 130.04 132.74 126.83 129.31 4.7M
2022-04-06 130.22 131.04 128.67 129.28 3.6M
2022-04-05 130.94 132.35 130.07 130.42 2.3M
2022-04-04 130.97 132.87 129.23 131.67 2.2M
2022-04-01 133.02 134.05 130.06 130.89 2.8M
2022-03-31 133.92 136.14 131.29 131.29 3.3M
2022-03-30 135.70 137.32 133.56 134.47 2.8M
2022-03-29 136.29 137.86 135.02 135.69 2.2M
2022-03-28 134.95 134.95 131.12 133.25 2.7M
2022-03-25 136.09 136.85 134.66 135.88 2.2M
2022-03-24 135.21 135.70 133.28 135.07 1.9M
2022-03-23 136.77 137.94 132.88 133.99 2.0M
2022-03-22 136.36 140.70 135.91 138.17 3.0M
2022-03-21 138.20 138.89 133.26 134.44 4.1M
2022-03-18 134.03 138.52 134.03 138.21 6.6M
2022-03-17 132.07 137.56 131.16 137.55 3.2M
2022-03-16 136.99 141.20 134.73 137.84 3.4M
2022-03-15 133.73 136.80 132.86 134.27 2.9M
2022-03-14 132.95 136.38 132.40 133.67 3.0M
2022-03-11 131.46 133.11 129.67 130.09 2.5M
2022-03-10 129.00 132.10 127.08 130.26 3.3M
2022-03-09 132.18 135.01 130.98 131.91 3.1M
2022-03-08 125.93 130.75 122.43 126.08 3.7M
2022-03-07 132.49 132.81 124.70 124.80 4.9M
2022-03-04 135.01 135.17 131.02 134.12 3.9M
2022-03-03 142.12 142.66 136.01 138.52 3.8M
2022-03-02 141.95 143.84 139.11 141.20 3.7M
2022-03-01 152.38 152.49 140.15 140.68 4.3M
2022-02-28 148.98 153.51 147.89 153.27 3.4M
2022-02-25 148.82 154.33 148.53 153.59 2.0M
2022-02-24 143.01 148.14 141.03 147.77 3.7M
2022-02-23 153.83 154.65 148.80 149.47 2.9M
2022-02-22 153.52 155.09 151.18 152.93 2.1M
2022-02-18 153.76 157.28 153.30 153.96 3.2M
2022-02-17 157.09 157.82 153.10 154.36 2.2M
2022-02-16 157.46 160.54 157.09 158.86 1.8M
2022-02-15 156.99 159.63 156.37 158.89 2.1M
2022-02-14 156.60 158.09 154.35 155.14 2.6M
2022-02-11 156.19 160.38 154.73 156.00 3.0M
2022-02-10 158.36 160.50 156.78 157.51 2.9M
2022-02-09 156.94 159.92 156.78 158.84 2.2M
2022-02-08 153.50 156.31 152.64 155.98 3.4M
2022-02-07 150.96 153.48 150.32 152.17 2.3M
2022-02-04 149.00 151.88 148.57 150.35 2.2M
2022-02-03 148.91 151.11 147.90 148.29 2.0M
2022-02-02 149.48 150.54 146.93 149.62 2.4M
2022-02-01 147.00 150.86 145.98 150.49 3.1M
2022-01-31 141.34 147.01 140.41 146.73 3.8M
2022-01-28 140.81 142.72 138.60 142.62 3.6M
2022-01-27 146.82 148.60 140.82 141.68 4.0M
2022-01-26 143.95 149.95 142.13 144.90 7.6M
2022-01-25 146.73 154.51 144.59 152.16 5.6M
2022-01-24 143.24 148.65 140.68 148.30 4.0M
2022-01-21 149.45 149.45 145.33 146.52 2.7M
2022-01-20 151.69 154.54 149.83 150.27 2.0M
2022-01-19 157.45 158.10 151.57 151.61 2.0M
2022-01-18 160.62 162.40 155.80 157.08 2.4M
2022-01-14 156.94 160.63 154.52 160.56 3.6M
2022-01-13 160.17 162.30 159.56 161.37 2.4M
2022-01-12 159.53 161.03 158.46 158.79 2.1M
2022-01-11 157.53 158.86 155.91 158.51 2.2M
2022-01-10 156.79 157.86 154.10 157.15 3.9M
2022-01-07 150.63 155.63 149.99 154.69 3.3M
2022-01-06 149.07 151.29 146.20 150.73 2.6M
2022-01-05 152.23 153.00 148.19 148.26 2.1M
2022-01-04 150.43 152.36 149.76 151.15 3.5M
2022-01-03 146.08 149.35 145.94 148.34 2.4M