14-day Premium Trial Subscription Try For FreeTry Free

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
Nov 23, 2016 $82.87 $84.80 $82.87 $84.62 3 419 662
Nov 22, 2016 $83.40 $83.88 $82.43 $82.59 3 800 755
Nov 21, 2016 $82.73 $83.35 $82.07 $83.21 3 109 915
Nov 18, 2016 $81.39 $82.39 $81.07 $82.01 2 287 567
Nov 17, 2016 $80.25 $81.56 $79.32 $81.56 3 066 518
Nov 16, 2016 $80.37 $81.00 $79.44 $80.22 3 699 100
Nov 15, 2016 $82.28 $82.69 $79.87 $82.15 5 943 446
Nov 14, 2016 $80.98 $83.82 $80.95 $83.76 5 470 773
Nov 11, 2016 $78.75 $81.25 $78.73 $80.99 4 586 468
Nov 10, 2016 $76.67 $79.69 $76.67 $79.23 7 273 362
Nov 09, 2016 $73.65 $76.66 $73.25 $76.30 13 245 260
Nov 08, 2016 $73.89 $73.89 $72.30 $72.84 6 617 838
Nov 07, 2016 $74.28 $75.00 $74.28 $74.84 4 126 500
Nov 04, 2016 $72.40 $73.69 $71.91 $73.10 3 646 700
Nov 03, 2016 $72.80 $73.26 $72.15 $72.32 5 653 300
Nov 02, 2016 $73.08 $73.34 $72.19 $72.61 4 032 200
Nov 01, 2016 $74.43 $74.51 $72.42 $73.23 3 967 300
Oct 31, 2016 $75.13 $75.14 $73.84 $74.04 3 469 500
Oct 28, 2016 $74.86 $75.09 $73.95 $74.63 3 780 500
Oct 27, 2016 $75.70 $75.86 $74.30 $74.80 2 693 300
Oct 26, 2016 $73.48 $76.16 $72.95 $75.43 4 732 300
Oct 25, 2016 $75.29 $75.78 $75.01 $75.39 4 391 800
Oct 24, 2016 $75.42 $75.73 $75.23 $75.40 3 107 600
Oct 21, 2016 $73.82 $75.10 $73.70 $74.89 3 947 400
Oct 20, 2016 $73.76 $75.24 $73.36 $74.51 4 502 800

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!

About Capital One Financial Corporation

Capital One Financial Capital One Financial Corporation operates as the financial services holding company for the Capital One Bank (USA), National Association; and Capital One, National Association, which provides various financial products and services in the United States, Canada, and the United Kingdom. It operates through three segments: Credit Card, Consumer Banking, and Commercial Banking. The company accepts checking accounts, money market deposits, negotiable... COF Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT