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
Oct 17, 2023 $95.91 $99.26 $95.91 $98.04 2 112 395
Oct 16, 2023 $96.41 $97.51 $95.54 $97.15 1 440 798
Oct 13, 2023 $97.70 $98.23 $94.57 $95.20 2 208 213
Oct 12, 2023 $97.71 $97.88 $95.44 $96.91 1 786 616
Oct 11, 2023 $97.00 $98.59 $95.85 $97.12 1 478 304
Oct 10, 2023 $95.23 $98.29 $95.23 $96.98 2 396 648
Oct 09, 2023 $92.59 $94.88 $92.39 $94.33 2 235 310
Oct 06, 2023 $91.35 $94.46 $91.02 $93.54 2 294 404
Oct 05, 2023 $91.85 $92.47 $90.88 $92.11 1 971 163
Oct 04, 2023 $93.28 $93.59 $91.79 $92.61 2 040 002
Oct 03, 2023 $94.07 $94.52 $92.53 $93.05 2 078 637
Oct 02, 2023 $96.87 $97.47 $94.65 $95.12 2 997 641
Sep 29, 2023 $97.69 $98.63 $96.59 $97.05 1 399 476
Sep 28, 2023 $95.45 $97.09 $95.07 $97.01 1 840 666
Sep 27, 2023 $97.51 $97.51 $94.72 $95.49 1 904 636
Sep 26, 2023 $97.00 $98.58 $96.17 $97.10 2 125 867
Sep 25, 2023 $97.65 $98.70 $97.05 $97.88 1 598 881
Sep 22, 2023 $98.85 $99.08 $97.61 $98.27 2 059 187
Sep 21, 2023 $100.15 $100.50 $98.90 $98.93 1 650 333
Sep 20, 2023 $102.49 $103.29 $100.30 $100.56 1 412 697
Sep 19, 2023 $102.58 $102.97 $101.64 $101.69 1 365 772
Sep 18, 2023 $103.89 $103.97 $102.11 $102.58 1 245 521
Sep 15, 2023 $101.92 $104.61 $101.23 $104.46 3 013 333
Sep 14, 2023 $101.40 $102.66 $101.46 $102.26 1 839 730
Sep 13, 2023 $101.74 $101.97 $99.36 $100.34 1 802 454

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!