Capital One Financial Corp (COF)
183.79
+3.10
(+1.72%)
USD |
NYSE |
Nov 21, 15:21
Capital One Financial Price: 183.79 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 181.25 | 181.80 | 179.95 | 180.69 | 2.117M |
| Nov 19, 2024 | 179.67 | 182.00 | 179.08 | 181.00 | 2.205M |
| Nov 18, 2024 | 184.45 | 186.10 | 182.07 | 182.86 | 2.514M |
| Nov 15, 2024 | 183.34 | 185.97 | 183.08 | 185.14 | 4.122M |
| Nov 14, 2024 | 184.52 | 185.58 | 181.63 | 183.00 | 3.006M |
| Nov 13, 2024 | 187.18 | 189.18 | 184.91 | 185.53 | 3.347M |
| Nov 12, 2024 | 189.80 | 191.26 | 186.47 | 186.79 | 3.285M |
| Nov 11, 2024 | 188.00 | 191.99 | 186.37 | 190.21 | 5.172M |
| Nov 08, 2024 | 184.80 | 187.52 | 183.25 | 185.21 | 4.247M |
| Nov 07, 2024 | 188.08 | 189.25 | 184.55 | 184.82 | 4.767M |
| Nov 06, 2024 | 190.29 | 198.30 | 185.97 | 190.97 | 12.16M |
| Nov 05, 2024 | 162.37 | 166.44 | 161.92 | 166.05 | 2.490M |
| Nov 04, 2024 | 163.65 | 163.76 | 160.32 | 161.28 | 2.235M |
| Nov 01, 2024 | 162.35 | 165.18 | 162.02 | 163.90 | 3.375M |
| Oct 31, 2024 | 167.00 | 167.04 | 162.77 | 162.79 | 3.426M |
| Oct 30, 2024 | 163.92 | 167.88 | 163.06 | 166.77 | 2.788M |
| Oct 29, 2024 | 164.67 | 165.36 | 162.48 | 162.99 | 2.597M |
| Oct 28, 2024 | 161.58 | 165.91 | 160.09 | 165.37 | 4.109M |
| Oct 25, 2024 | 164.28 | 167.93 | 161.11 | 161.27 | 6.087M |
| Oct 24, 2024 | 155.20 | 155.42 | 152.22 | 153.26 | 3.593M |
| Oct 23, 2024 | 155.86 | 157.00 | 152.98 | 154.25 | 2.742M |
| Oct 22, 2024 | 157.10 | 157.38 | 155.37 | 156.02 | 2.187M |
| Oct 21, 2024 | 158.58 | 159.62 | 156.02 | 157.02 | 2.266M |
| Oct 18, 2024 | 159.70 | 159.76 | 155.36 | 159.03 | 2.517M |
| Oct 17, 2024 | 158.60 | 160.45 | 158.07 | 159.75 | 2.772M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
42.27
Minimum
Apr 03 2020
190.97
Maximum
Nov 06 2024
116.94
Average
113.38
Median
Aug 04 2023
Price Benchmarks
| Discover Financial Services | 176.04 |
| American Express Co | 293.56 |
| Bread Financial Holdings Inc | 56.94 |
| Synchrony Financial | 65.11 |
| Bank of America Corp | 46.67 |
Price Related Metrics
| PE Ratio | 17.36 |
| PS Ratio | 1.834 |
| Price to Book Value | 1.114 |
| Price to Free Cash Flow | 3.247 |
| Earnings Yield | 5.76% |
| Market Cap | 70.12B |
| Normalized PE Ratio | 17.36 |