AEYE is up +392.76% since Feb ’24 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $139.23 $149.94 Wednesday, 22nd May 2024 COF stock ended at $139.43. This is 0.705% less than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 1.70% from a day low at $139.23 to a day high of $141.59.
90 days $134.27 $149.94
52 weeks $88.23 $149.94

Historical Capital One Financial Corporation prices

Date Open High Low Close Volume
Mar 12, 2024 $139.00 $140.47 $138.16 $140.27 1 908 484
Mar 11, 2024 $136.97 $138.58 $135.96 $138.46 2 001 035
Mar 08, 2024 $138.00 $138.92 $136.76 $137.23 1 919 923
Mar 07, 2024 $136.50 $138.18 $136.35 $137.65 1 350 896
Mar 06, 2024 $137.69 $138.10 $135.08 $135.74 2 102 310
Mar 05, 2024 $134.60 $139.95 $134.60 $137.56 3 304 432
Mar 04, 2024 $136.34 $137.30 $135.80 $135.99 2 149 083
Mar 01, 2024 $137.72 $137.91 $135.94 $136.77 1 977 762
Feb 29, 2024 $138.42 $138.42 $136.16 $137.61 2 318 471
Feb 28, 2024 $136.33 $138.31 $136.32 $137.62 2 623 904
Feb 27, 2024 $135.31 $137.08 $134.27 $136.82 2 779 836
Feb 26, 2024 $134.97 $136.99 $134.39 $134.49 1 801 357
Feb 23, 2024 $135.39 $136.54 $134.35 $135.52 2 796 526
Feb 22, 2024 $134.75 $136.24 $134.41 $134.56 3 823 647
Feb 21, 2024 $136.06 $136.75 $134.08 $135.01 6 078 180
Feb 20, 2024 $130.83 $138.95 $129.69 $137.39 16 462 231
Feb 16, 2024 $136.01 $138.01 $135.13 $137.23 1 347 404
Feb 15, 2024 $135.77 $137.21 $135.38 $136.36 1 240 893
Feb 14, 2024 $134.95 $135.20 $133.27 $135.11 1 022 840
Feb 13, 2024 $135.14 $135.14 $132.39 $133.53 1 730 594
Feb 12, 2024 $135.60 $138.03 $135.01 $137.48 1 177 907
Feb 09, 2024 $135.11 $135.50 $133.35 $135.17 1 142 529
Feb 08, 2024 $133.89 $135.53 $132.50 $135.38 1 514 281
Feb 07, 2024 $134.85 $135.13 $132.32 $133.97 1 149 459
Feb 06, 2024 $134.78 $135.45 $133.03 $134.35 1 567 476

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use COF stock historical prices to predict future price movements?
Trend Analysis: Examine the COF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the COF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!