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
Oct 19, 2016 $72.10 $73.75 $72.06 $73.62 3 347 600
Oct 18, 2016 $72.65 $72.77 $71.66 $71.99 3 121 000
Oct 17, 2016 $71.91 $72.36 $71.74 $71.78 3 899 900
Oct 14, 2016 $71.71 $72.20 $71.23 $71.53 2 872 600
Oct 13, 2016 $71.34 $71.69 $70.50 $71.07 4 824 400
Oct 12, 2016 $71.80 $72.43 $71.74 $72.06 2 231 700
Oct 11, 2016 $73.25 $73.44 $71.85 $72.16 2 254 700
Oct 10, 2016 $73.60 $73.89 $73.24 $73.33 1 760 100
Oct 07, 2016 $73.14 $73.71 $72.69 $73.05 2 695 100
Oct 06, 2016 $73.63 $73.75 $72.39 $73.04 3 262 300
Oct 05, 2016 $73.01 $74.07 $73.01 $73.70 3 126 200
Oct 04, 2016 $72.46 $73.23 $72.26 $72.76 4 098 400
Oct 03, 2016 $71.60 $72.68 $71.56 $72.13 3 557 400
Sep 30, 2016 $70.87 $72.19 $70.63 $71.83 3 198 800
Sep 29, 2016 $71.62 $72.00 $69.49 $70.36 3 169 000
Sep 28, 2016 $71.78 $72.09 $70.81 $71.75 2 498 600
Sep 27, 2016 $70.48 $71.83 $70.15 $71.80 2 405 500
Sep 26, 2016 $71.23 $71.65 $70.60 $70.81 3 075 300
Sep 23, 2016 $71.74 $72.25 $71.25 $71.28 3 099 400
Sep 22, 2016 $71.77 $72.22 $71.66 $72.14 3 290 800
Sep 21, 2016 $70.77 $71.78 $70.57 $71.68 4 076 400
Sep 20, 2016 $71.45 $71.70 $70.38 $70.56 2 514 900
Sep 19, 2016 $70.56 $71.33 $70.42 $70.98 3 156 000
Sep 16, 2016 $70.54 $70.61 $69.78 $70.21 3 214 900
Sep 15, 2016 $70.48 $71.11 $69.69 $70.99 3 086 100

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