NYSE:COF
Capital One Financial Corporation Stock Price (Quote)
$133.70
-1.39 (-1.03%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $133.30 | $145.38 | Friday, 14th Jun 2024 COF stock ended at $133.70. This is 1.03% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 1.46% from a day low at $133.30 to a day high of $135.25. |
90 days | $133.30 | $149.94 | |
52 weeks | $88.23 | $149.94 |
Historical Capital One Financial Corporation prices
Date | Open | High | Low | Close | Volume |
Dec 30, 2016 | $87.08 | $87.59 | $86.28 | $87.24 | 2 424 534 |
Dec 29, 2016 | $88.42 | $88.56 | $86.95 | $87.11 | 2 102 615 |
Dec 28, 2016 | $89.99 | $89.99 | $87.84 | $88.19 | 2 212 983 |
Dec 27, 2016 | $90.23 | $90.23 | $89.65 | $89.76 | 2 026 035 |
Dec 23, 2016 | $89.35 | $90.19 | $89.12 | $89.68 | 2 979 994 |
Dec 22, 2016 | $89.93 | $90.03 | $88.63 | $89.19 | 2 620 662 |
Dec 21, 2016 | $90.79 | $90.91 | $90.13 | $90.44 | 2 460 467 |
Dec 20, 2016 | $90.51 | $90.84 | $90.00 | $90.62 | 2 066 143 |
Dec 19, 2016 | $89.96 | $90.19 | $89.12 | $90.04 | 3 253 657 |
Dec 16, 2016 | $90.66 | $90.66 | $89.05 | $89.67 | 9 357 984 |
Dec 15, 2016 | $89.57 | $91.64 | $89.04 | $90.36 | 3 575 426 |
Dec 14, 2016 | $88.80 | $90.12 | $88.09 | $88.95 | 3 542 438 |
Dec 13, 2016 | $89.74 | $90.08 | $88.32 | $89.45 | 2 872 652 |
Dec 12, 2016 | $90.15 | $91.08 | $89.12 | $89.42 | 3 381 056 |
Dec 09, 2016 | $90.33 | $90.63 | $89.35 | $90.45 | 3 427 113 |
Dec 08, 2016 | $89.92 | $91.38 | $89.08 | $90.61 | 3 177 226 |
Dec 07, 2016 | $87.60 | $89.79 | $87.26 | $89.58 | 2 904 854 |
Dec 06, 2016 | $87.00 | $87.89 | $85.70 | $87.84 | 3 386 564 |
Dec 05, 2016 | $86.48 | $87.35 | $86.39 | $86.71 | 4 239 773 |
Dec 02, 2016 | $86.47 | $86.62 | $85.18 | $86.00 | 5 081 557 |
Dec 01, 2016 | $84.45 | $86.77 | $84.17 | $86.61 | 5 262 041 |
Nov 30, 2016 | $83.80 | $84.53 | $83.32 | $84.04 | 3 792 330 |
Nov 29, 2016 | $83.42 | $83.55 | $82.45 | $82.60 | 2 242 368 |
Nov 28, 2016 | $83.91 | $84.54 | $83.09 | $83.24 | 3 364 528 |
Nov 25, 2016 | $84.26 | $84.79 | $83.94 | $84.57 | 1 582 662 |
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.