Capital One Financial

COF
🏛️ usa →
212.58
Last Update: 2025-09-30
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
2023-12-29 131.81 132.50 130.65 131.12 1.4M
2023-12-28 131.13 132.27 130.80 132.02 1.2M
2023-12-27 130.94 131.28 130.00 131.15 1.0M
2023-12-26 129.74 130.82 129.23 130.73 0.9M
2023-12-22 130.15 131.36 129.19 129.74 1.4M
2023-12-21 128.89 130.63 128.63 129.64 3.2M
2023-12-20 131.68 132.14 127.73 127.73 2.8M
2023-12-19 129.57 132.06 129.22 131.52 2.7M
2023-12-18 130.08 130.87 129.60 129.98 2.6M
2023-12-15 128.37 129.95 127.50 129.68 5.0M
2023-12-14 126.77 130.15 126.68 129.20 6.4M
2023-12-13 121.00 125.21 120.07 125.09 3.9M
2023-12-12 118.52 121.06 118.52 120.29 3.7M
2023-12-11 117.73 119.67 117.13 118.81 3.1M
2023-12-08 115.50 118.55 114.89 118.09 3.0M
2023-12-07 114.06 115.93 113.42 115.38 3.7M
2023-12-06 117.27 118.09 113.49 113.77 2.5M
2023-12-05 114.44 116.31 113.67 115.32 3.6M
2023-12-04 112.99 116.02 112.64 114.94 3.6M
2023-12-01 111.34 115.14 111.34 113.93 3.4M
2023-11-30 110.80 111.97 110.18 111.66 2.4M
2023-11-29 109.18 111.56 109.18 110.13 2.1M
2023-11-28 106.37 109.05 106.14 108.58 1.9M
2023-11-27 105.70 106.61 105.43 106.18 1.6M
2023-11-24 107.08 107.36 106.23 106.57 0.5M
2023-11-22 106.40 107.07 105.39 106.77 1.3M
2023-11-21 106.81 107.25 105.60 105.78 1.5M
2023-11-20 107.55 107.66 106.43 107.15 2.3M
2023-11-17 105.86 107.68 105.03 107.68 2.3M
2023-11-16 106.45 106.57 104.21 105.01 2.8M
2023-11-15 107.28 107.54 105.51 106.00 3.3M
2023-11-14 106.93 108.13 106.76 107.01 3.2M
2023-11-13 104.04 106.06 103.79 104.37 3.0M
2023-11-10 104.00 104.63 102.63 104.58 2.5M
2023-11-09 105.76 106.02 103.99 104.49 1.8M
2023-11-08 105.00 105.85 104.32 105.08 2.1M
2023-11-07 104.84 105.74 104.44 105.01 2.0M
2023-11-06 106.10 106.92 104.64 105.45 2.3M
2023-11-03 105.87 108.13 105.87 106.32 3.4M
2023-11-02 102.00 104.93 101.38 104.65 3.3M
2023-11-01 101.65 101.72 99.37 100.27 2.2M
2023-10-31 100.88 101.83 99.82 101.29 2.6M
2023-10-30 98.62 101.26 98.42 100.54 3.9M
2023-10-27 96.49 99.77 96.16 97.74 6.5M
2023-10-26 89.41 91.09 89.08 89.51 3.5M
2023-10-25 88.60 90.13 88.23 88.97 2.4M
2023-10-24 90.71 91.32 88.83 89.20 2.6M
2023-10-23 90.06 91.77 89.50 90.38 1.8M
2023-10-20 92.40 92.86 89.74 90.23 2.5M
2023-10-19 94.51 95.18 92.31 92.70 3.5M
2023-10-18 97.04 97.57 95.59 95.93 1.6M
2023-10-17 95.91 99.26 95.91 98.04 2.1M
2023-10-16 96.41 97.51 95.54 97.15 1.6M
2023-10-13 97.70 98.23 94.57 95.20 2.2M
2023-10-12 97.71 97.88 95.44 96.91 1.8M
2023-10-11 97.00 98.59 95.85 97.12 1.5M
2023-10-10 95.23 98.29 95.23 96.98 2.5M
2023-10-09 92.59 94.88 92.37 94.33 2.2M
2023-10-06 91.35 94.46 91.02 93.54 2.3M
2023-10-05 91.85 92.52 90.88 92.11 2.3M
2023-10-04 93.28 93.59 91.79 92.61 2.5M
2023-10-03 94.07 94.52 92.53 93.05 2.2M
2023-10-02 96.87 97.50 94.65 95.12 3.0M
2023-09-29 97.69 98.65 96.59 97.05 1.9M
2023-09-28 95.45 97.09 95.07 97.01 1.8M
2023-09-27 97.51 97.55 94.72 95.49 2.4M
2023-09-26 97.00 98.59 96.17 97.10 2.1M
2023-09-25 97.65 98.70 97.02 97.88 1.6M
2023-09-22 98.85 99.08 97.61 98.27 2.1M
2023-09-21 100.15 100.51 98.89 98.93 1.7M
2023-09-20 102.49 103.29 100.30 100.56 1.4M
2023-09-19 102.58 102.97 101.64 101.69 1.4M
2023-09-18 103.89 103.97 102.11 102.58 1.5M
2023-09-15 101.92 104.61 101.23 104.46 4.1M
2023-09-14 101.40 102.66 101.40 102.26 1.8M
2023-09-13 101.74 101.97 99.36 100.34 1.8M
2023-09-12 99.73 101.81 99.03 101.05 2.7M
2023-09-11 100.88 101.74 99.85 100.03 1.8M
2023-09-08 99.88 100.05 98.73 99.92 2.4M
2023-09-07 100.63 100.90 99.66 99.92 2.1M
2023-09-06 101.07 101.69 99.54 101.46 2.2M
2023-09-05 103.07 103.78 101.51 101.74 2.0M
2023-09-01 103.16 104.49 103.16 103.50 1.6M
2023-08-31 103.10 103.43 102.04 102.39 1.9M
2023-08-30 103.60 104.00 102.22 102.56 1.6M
2023-08-29 101.36 104.38 101.24 103.52 2.1M
2023-08-28 101.79 102.67 100.96 101.59 1.4M
2023-08-25 101.49 102.08 99.88 100.85 1.3M
2023-08-24 101.83 103.20 100.82 101.48 1.5M
2023-08-23 100.25 101.66 99.75 101.62 1.8M
2023-08-22 104.53 104.57 100.08 100.30 3.1M
2023-08-21 105.27 105.30 103.20 104.39 1.5M
2023-08-18 103.81 105.50 103.81 105.04 1.5M
2023-08-17 105.40 106.26 104.47 105.07 1.8M
2023-08-16 106.48 106.90 104.57 104.92 1.7M
2023-08-15 107.44 107.44 105.63 106.91 2.6M
2023-08-14 109.48 109.62 107.76 109.16 2.1M
2023-08-11 110.00 110.91 109.00 110.38 1.6M
2023-08-10 112.64 113.16 110.05 110.54 2.0M
2023-08-09 114.08 114.50 111.76 111.81 1.9M
2023-08-08 112.33 114.80 111.13 114.59 2.0M
2023-08-07 114.10 115.29 113.91 115.27 2.4M
2023-08-04 112.58 114.61 112.10 113.38 2.3M
2023-08-03 112.81 113.38 111.62 112.92 2.0M
2023-08-02 114.74 114.74 111.66 113.25 2.3M
2023-08-01 116.25 116.92 115.27 116.48 2.9M
2023-07-31 115.17 117.05 115.09 117.02 3.1M
2023-07-28 116.13 116.30 114.36 114.85 2.1M
2023-07-27 115.12 116.63 113.53 114.02 2.6M
2023-07-26 115.06 116.61 113.80 114.04 2.7M
2023-07-25 117.34 117.53 114.32 114.51 2.6M
2023-07-24 115.53 117.49 115.10 117.22 3.2M
2023-07-21 116.44 118.69 113.53 115.57 5.5M
2023-07-20 114.99 116.77 113.66 114.99 5.9M
2023-07-19 116.56 118.96 116.06 117.96 3.5M
2023-07-18 113.91 116.58 113.75 116.07 3.1M
2023-07-17 111.08 113.83 111.01 113.43 1.7M
2023-07-14 114.57 114.86 111.15 111.55 1.8M
2023-07-13 112.96 114.48 112.61 114.18 1.6M
2023-07-12 114.20 114.92 112.25 112.74 1.8M
2023-07-11 110.50 112.54 109.72 112.20 2.9M
2023-07-10 107.90 110.31 107.81 109.45 3.2M
2023-07-07 107.16 109.27 106.82 108.04 1.4M
2023-07-06 107.50 107.58 105.55 107.26 2.1M
2023-07-05 109.50 110.59 108.68 109.12 2.6M
2023-07-03 109.47 111.49 109.20 111.05 0.8M
2023-06-30 110.42 110.94 108.73 109.37 2.2M
2023-06-29 109.05 109.67 107.98 109.26 2.7M
2023-06-28 108.47 109.29 106.88 109.26 2.6M
2023-06-27 106.20 109.25 106.10 108.70 1.7M
2023-06-26 106.94 109.16 106.18 106.22 1.8M
2023-06-23 105.50 107.39 105.15 106.60 2.3M
2023-06-22 107.93 107.93 106.09 106.91 1.6M
2023-06-21 108.69 109.41 107.95 108.28 1.7M
2023-06-20 109.23 109.76 108.34 109.12 2.2M
2023-06-16 112.02 112.24 109.57 110.07 4.3M
2023-06-15 111.11 112.09 108.56 111.65 2.9M
2023-06-14 114.00 114.91 111.68 112.33 2.4M
2023-06-13 111.89 114.12 111.33 113.65 2.7M
2023-06-12 111.12 112.58 110.75 111.83 2.1M
2023-06-09 112.24 112.38 110.65 111.49 2.1M
2023-06-08 113.00 113.45 110.75 111.63 3.0M
2023-06-07 112.63 114.11 112.26 113.54 2.4M
2023-06-06 109.11 112.45 109.00 112.02 3.4M
2023-06-05 110.96 111.29 108.99 109.00 2.3M
2023-06-02 108.34 111.38 107.89 110.49 5.0M
2023-06-01 105.03 106.91 103.69 106.24 3.4M
2023-05-31 103.60 104.75 101.64 104.21 5.2M
2023-05-30 103.21 105.05 102.60 104.71 3.3M
2023-05-26 100.48 103.10 100.02 102.85 3.1M
2023-05-25 99.49 100.60 98.72 99.92 2.8M
2023-05-24 101.31 102.04 98.78 99.49 2.6M
2023-05-23 99.50 103.87 99.41 102.17 5.0M
2023-05-22 98.44 100.08 98.29 99.45 2.8M
2023-05-19 99.51 99.99 96.53 97.93 5.5M
2023-05-18 94.69 99.58 94.21 99.23 5.9M
2023-05-17 92.01 94.84 91.11 94.69 4.8M
2023-05-16 94.00 94.45 90.87 90.95 8.3M
2023-05-15 86.98 89.25 86.55 89.12 2.5M
2023-05-12 87.37 87.51 85.52 86.34 2.6M
2023-05-11 86.11 87.53 85.23 87.42 3.0M
2023-05-10 90.45 90.93 86.08 87.04 2.2M
2023-05-09 87.99 89.39 87.38 89.01 2.0M
2023-05-08 88.81 89.65 88.32 89.07 3.1M
2023-05-05 87.45 89.39 87.05 88.01 2.7M
2023-05-04 86.71 87.21 83.93 85.63 5.3M
2023-05-03 89.89 90.50 87.57 88.03 4.8M
2023-05-02 91.70 92.69 88.30 89.55 6.4M
2023-05-01 97.29 97.48 92.85 93.17 3.0M
2023-04-28 93.00 98.20 92.00 97.30 5.3M
2023-04-27 95.05 97.00 94.06 95.99 5.0M
2023-04-26 95.20 95.98 93.55 94.42 2.3M
2023-04-25 94.88 95.82 94.57 94.95 2.6M
2023-04-24 96.49 96.73 95.82 96.34 1.4M
2023-04-21 96.87 97.17 95.19 96.59 2.5M
2023-04-20 97.70 97.70 96.25 97.27 2.2M
2023-04-19 98.10 99.68 96.95 99.30 2.2M
2023-04-18 98.00 98.04 96.20 97.55 2.5M
2023-04-17 95.51 97.86 94.00 97.83 2.5M
2023-04-14 97.78 98.50 95.93 96.58 2.8M
2023-04-13 95.56 96.53 94.53 95.88 2.4M
2023-04-12 99.29 99.49 95.30 95.69 3.4M
2023-04-11 96.13 99.15 95.56 98.43 2.9M
2023-04-10 93.40 95.44 92.45 95.22 2.4M
2023-04-06 94.90 95.68 94.37 94.93 2.0M
2023-04-05 95.60 95.60 92.94 94.84 2.9M
2023-04-04 97.45 97.94 95.05 96.63 2.9M
2023-04-03 96.05 97.38 95.25 96.32 2.1M
2023-03-31 94.94 96.36 94.02 96.16 2.5M
2023-03-30 95.52 96.32 93.95 94.18 3.4M
2023-03-29 92.96 94.24 92.26 94.12 2.6M
2023-03-28 90.71 92.39 90.69 91.12 1.9M
2023-03-27 93.28 93.78 90.63 91.75 2.5M
2023-03-24 88.10 90.65 86.84 90.45 3.1M
2023-03-23 91.34 92.83 88.30 89.91 4.6M
2023-03-22 94.80 95.40 90.96 91.01 2.7M
2023-03-21 93.90 95.84 93.36 94.56 4.4M
2023-03-20 90.96 93.60 89.65 90.24 5.0M
2023-03-17 92.61 92.65 89.43 89.71 6.7M
2023-03-16 90.89 94.61 89.44 93.56 4.0M
2023-03-15 91.54 93.04 89.56 92.93 6.9M
2023-03-14 96.92 99.20 94.12 96.07 5.4M
2023-03-13 94.68 96.08 90.62 93.32 7.3M
2023-03-10 99.62 101.43 96.45 98.19 5.7M
2023-03-09 104.68 105.08 100.61 100.94 2.8M
2023-03-08 106.05 106.78 104.22 104.94 2.3M
2023-03-07 107.89 108.44 105.16 105.51 2.8M
2023-03-06 109.63 110.26 108.09 108.50 1.8M
2023-03-03 109.15 110.37 108.23 109.78 1.7M
2023-03-02 106.68 108.54 105.84 108.19 2.2M
2023-03-01 109.49 109.82 108.09 108.58 2.0M
2023-02-28 109.44 110.59 109.01 109.08 2.8M
2023-02-27 111.00 111.59 108.82 109.03 1.8M
2023-02-24 107.56 109.75 107.27 109.64 1.9M
2023-02-23 109.58 110.90 107.29 109.51 2.0M
2023-02-22 108.57 109.48 107.80 108.59 2.1M
2023-02-21 110.34 110.34 107.81 108.15 3.3M
2023-02-17 110.89 111.46 109.22 111.17 2.7M
2023-02-16 112.90 113.72 111.51 111.55 2.3M
2023-02-15 113.76 115.89 112.96 114.63 2.1M
2023-02-14 116.44 117.40 114.23 115.35 2.8M
2023-02-13 114.97 117.54 114.47 117.37 2.2M
2023-02-10 115.00 115.81 114.15 115.39 1.7M
2023-02-09 117.70 118.56 114.93 115.60 2.2M
2023-02-08 118.52 119.33 117.19 117.22 2.3M
2023-02-07 117.55 120.94 117.35 120.10 3.0M
2023-02-06 119.62 120.06 117.38 117.64 2.5M
2023-02-03 118.79 123.04 117.75 121.44 3.2M
2023-02-02 118.20 123.09 117.51 121.82 5.9M
2023-02-01 113.00 117.70 111.93 116.33 6.7M
2023-01-31 116.07 119.02 114.80 119.00 4.3M
2023-01-30 116.44 117.45 115.00 115.00 4.3M
2023-01-27 117.32 119.44 116.46 117.58 3.6M
2023-01-26 116.50 117.83 114.53 116.07 4.9M
2023-01-25 104.94 116.68 103.11 116.09 10.5M
2023-01-24 105.76 108.89 105.76 106.51 3.6M
2023-01-23 104.29 107.35 103.80 107.12 3.6M
2023-01-20 99.05 104.34 98.88 104.18 4.1M
2023-01-19 97.31 98.57 94.01 97.91 5.1M
2023-01-18 103.35 104.64 101.85 101.90 2.7M
2023-01-17 103.00 104.34 102.37 103.63 3.5M
2023-01-13 99.41 103.36 98.63 102.85 3.2M
2023-01-12 102.62 102.83 99.68 101.02 2.6M
2023-01-11 99.23 102.68 98.82 101.79 4.1M
2023-01-10 96.60 98.53 95.35 98.50 3.2M
2023-01-09 97.84 99.43 96.58 97.45 4.4M
2023-01-06 94.32 97.76 94.21 97.07 3.7M
2023-01-05 92.50 94.36 91.53 93.98 3.4M
2023-01-04 94.56 97.98 94.23 95.80 3.2M
2023-01-03 92.66 95.60 92.41 92.97 2.6M