Capital One Financial (COF)
204.05
-0.57 (-0.28%)
Capital One Financial is a diversified bank holding company that specializes in offering a wide range of financial services, including credit cards, auto loans, banking, and savings accounts
The company is known for its emphasis on technology and innovation, providing convenient digital banking solutions to its customers. It serves both individual consumers and small to medium-sized businesses with products designed to meet various financial needs. Additionally, Capital One collaborates with partners to enhance its services and expand its reach in the competitive financial services landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 206.05 | 208.63 | 203.03 | 204.62 | 2,840,151 | 204.62 |
| 1/29/2025 | 202.54 | 206.29 | 202.54 | 203.91 | 2,906,590 | 203.91 |
| 1/28/2025 | 201.39 | 204.79 | 200.62 | 203.12 | 3,495,411 | 203.12 |
| 1/27/2025 | 203.02 | 204.56 | 200.21 | 202.51 | 2,859,746 | 202.51 |
| 1/24/2025 | 202.64 | 205.43 | 202.32 | 203.53 | 4,654,182 | 203.53 |
| 1/23/2025 | 202.30 | 207.24 | 200.89 | 204.03 | 5,092,093 | 204.03 |
| 1/22/2025 | 196.74 | 202.15 | 195.34 | 200.93 | 7,313,610 | 200.93 |
| 1/21/2025 | 191.00 | 194.14 | 191.00 | 193.21 | 4,200,396 | 193.21 |
| 1/17/2025 | 189.00 | 193.17 | 187.92 | 190.97 | 3,723,995 | 190.97 |
| 1/16/2025 | 189.99 | 192.18 | 187.50 | 188.44 | 2,801,988 | 188.44 |
| 1/15/2025 | 191.17 | 192.09 | 188.33 | 190.68 | 4,533,914 | 190.68 |
| 1/14/2025 | 182.45 | 185.05 | 181.10 | 184.72 | 3,545,549 | 184.72 |
| 1/13/2025 | 175.48 | 180.51 | 174.75 | 180.33 | 4,205,278 | 180.33 |
| 1/10/2025 | 179.09 | 179.25 | 174.66 | 175.29 | 4,405,275 | 175.29 |
| 1/08/2025 | 180.45 | 181.39 | 178.87 | 180.14 | 2,355,404 | 180.14 |
| 1/07/2025 | 184.98 | 185.39 | 180.62 | 181.89 | 2,508,270 | 181.89 |
| 1/06/2025 | 184.98 | 185.70 | 181.81 | 183.52 | 2,277,933 | 183.52 |
| 1/03/2025 | 180.00 | 180.52 | 177.22 | 180.43 | 1,886,747 | 180.43 |
| 1/02/2025 | 180.00 | 182.19 | 177.09 | 178.71 | 1,821,108 | 178.71 |
| 12/31/2024 | 177.93 | 0.00 | 178.32 | 178.32 | 0 | 178.32 |
| 12/30/2024 | 178.15 | 179.30 | 175.83 | 177.93 | 1,725,981 | 177.93 |
| 12/27/2024 | 181.09 | 182.85 | 179.48 | 180.22 | 1,209,147 | 180.22 |
| 12/26/2024 | 180.76 | 182.74 | 180.01 | 182.36 | 1,255,626 | 182.36 |
| 12/24/2024 | 179.83 | 182.24 | 179.65 | 182.12 | 931,276 | 182.12 |
| 12/23/2024 | 177.40 | 180.35 | 177.17 | 179.97 | 2,095,275 | 179.97 |
| 12/20/2024 | 175.08 | 180.86 | 174.27 | 178.65 | 5,164,476 | 178.65 |
| 12/19/2024 | 178.93 | 180.24 | 174.29 | 175.93 | 3,017,152 | 175.93 |
| 12/18/2024 | 181.64 | 182.69 | 173.96 | 174.44 | 3,191,823 | 174.44 |
| 12/17/2024 | 183.04 | 184.30 | 181.07 | 181.18 | 2,995,070 | 181.18 |
| 12/16/2024 | 184.63 | 185.31 | 182.97 | 185.11 | 2,105,388 | 185.11 |
| 12/13/2024 | 185.88 | 186.06 | 183.67 | 184.53 | 2,053,172 | 184.53 |
| 12/12/2024 | 185.70 | 186.65 | 184.17 | 184.75 | 2,185,208 | 184.75 |
| 12/11/2024 | 184.75 | 186.75 | 182.88 | 186.05 | 2,803,230 | 186.05 |
| 12/10/2024 | 185.04 | 185.38 | 182.85 | 183.93 | 2,974,820 | 183.93 |
| 12/09/2024 | 186.80 | 188.73 | 184.60 | 184.72 | 3,214,863 | 184.72 |
| 12/06/2024 | 186.36 | 188.22 | 186.00 | 187.96 | 2,696,799 | 187.96 |
| 12/05/2024 | 185.50 | 186.56 | 184.37 | 185.57 | 1,721,852 | 185.57 |
| 12/04/2024 | 186.75 | 187.36 | 185.00 | 185.50 | 1,783,647 | 185.50 |
| 12/03/2024 | 189.41 | 189.47 | 186.58 | 187.06 | 2,355,036 | 187.06 |
| 12/02/2024 | 192.67 | 193.00 | 187.32 | 187.52 | 2,504,532 | 187.52 |
| 11/29/2024 | 193.05 | 194.30 | 191.87 | 192.01 | 1,132,311 | 192.01 |
| 11/27/2024 | 192.30 | 193.56 | 190.23 | 191.29 | 1,561,080 | 191.29 |
| 11/26/2024 | 191.15 | 192.22 | 189.30 | 191.45 | 2,327,351 | 191.45 |
| 11/25/2024 | 188.59 | 193.58 | 188.03 | 191.89 | 4,899,220 | 191.89 |
| 11/22/2024 | 183.08 | 187.57 | 182.82 | 187.06 | 2,051,579 | 187.06 |
| 11/21/2024 | 181.72 | 184.10 | 180.76 | 182.64 | 3,628,172 | 182.64 |
| 11/20/2024 | 181.32 | 181.80 | 179.95 | 180.69 | 2,310,254 | 180.69 |
| 11/19/2024 | 179.67 | 182.00 | 179.08 | 181.00 | 2,204,641 | 181.00 |
| 11/18/2024 | 184.45 | 186.10 | 182.07 | 182.86 | 2,514,127 | 182.86 |
| 11/15/2024 | 183.34 | 185.97 | 183.08 | 185.14 | 4,122,384 | 185.14 |
| 11/14/2024 | 184.52 | 185.58 | 181.63 | 183.00 | 3,005,833 | 183.00 |
| 11/13/2024 | 187.18 | 189.18 | 184.91 | 185.53 | 3,347,103 | 185.53 |
| 11/12/2024 | 189.80 | 191.26 | 186.47 | 186.79 | 3,284,762 | 186.79 |
| 11/11/2024 | 188.85 | 191.99 | 186.37 | 190.21 | 5,171,889 | 190.21 |
| 11/08/2024 | 184.80 | 187.53 | 183.25 | 185.21 | 4,247,375 | 185.21 |
| 11/07/2024 | 188.08 | 189.25 | 184.55 | 184.82 | 4,766,538 | 184.82 |
| 11/06/2024 | 190.29 | 198.30 | 185.97 | 190.97 | 12,285,141 | 190.97 |
| 11/05/2024 | 162.37 | 166.44 | 161.91 | 166.05 | 2,489,057 | 166.05 |
| 11/04/2024 | 163.65 | 163.76 | 160.32 | 161.28 | 2,234,643 | 161.28 |
| 11/01/2024 | 162.35 | 165.18 | 162.02 | 163.90 | 3,375,223 | 163.90 |
| 10/31/2024 | 167.00 | 167.04 | 162.77 | 162.79 | 3,426,038 | 162.79 |