AEYE is up +392.76% since Feb ’24 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days $139.95 $149.94 Tuesday, 21st May 2024 COF stock ended at $140.42. This is 0.142% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 0.750% from a day low at $139.95 to a day high of $141.00.
90 days $134.08 $149.94
52 weeks $88.23 $149.94

Historical Capital One Financial Corporation prices

Date Open High Low Close Volume
Sep 11, 2023 $100.88 $101.74 $99.85 $100.03 1 816 924
Sep 08, 2023 $99.88 $100.05 $98.73 $99.92 2 426 048
Sep 07, 2023 $100.63 $100.90 $99.66 $99.92 2 064 312
Sep 06, 2023 $101.07 $101.69 $99.54 $101.46 1 843 894
Sep 05, 2023 $103.07 $103.78 $101.51 $101.74 1 976 078
Sep 01, 2023 $103.16 $104.49 $103.16 $103.50 1 499 898
Aug 31, 2023 $103.10 $103.42 $102.04 $102.39 1 873 690
Aug 30, 2023 $103.60 $104.00 $102.22 $102.56 1 625 448
Aug 29, 2023 $101.36 $104.38 $101.24 $103.52 2 038 511
Aug 28, 2023 $101.79 $102.67 $100.96 $101.59 1 403 727
Aug 25, 2023 $101.49 $102.07 $99.89 $100.85 1 062 826
Aug 24, 2023 $101.83 $103.20 $100.82 $101.48 1 260 110
Aug 23, 2023 $100.25 $101.66 $99.75 $101.62 1 402 243
Aug 22, 2023 $104.53 $104.57 $100.08 $100.30 2 993 401
Aug 21, 2023 $105.27 $105.30 $103.20 $104.39 1 365 221
Aug 18, 2023 $103.81 $105.50 $103.81 $105.04 1 455 047
Aug 17, 2023 $105.40 $106.26 $104.47 $105.07 1 735 258
Aug 16, 2023 $106.48 $106.90 $104.57 $104.92 1 594 841
Aug 15, 2023 $107.44 $107.37 $105.63 $106.91 2 277 875
Aug 14, 2023 $109.48 $109.62 $107.76 $109.16 2 136 060
Aug 11, 2023 $110.00 $110.91 $109.00 $110.38 1 599 793
Aug 10, 2023 $112.64 $113.16 $110.05 $110.54 1 960 965
Aug 09, 2023 $114.08 $114.50 $111.76 $111.81 1 890 489
Aug 08, 2023 $112.33 $114.80 $111.13 $114.59 2 027 396
Aug 07, 2023 $114.10 $115.29 $113.91 $115.27 2 417 277

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!