NYSE:COF
Capital One Financial Corporation Stock Price (Quote)
$139.43
-0.99 (-0.705%)
At Close: May 22, 2024
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 |
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.
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.
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.
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.