|
Market Closed -
Other stock markets
|
After hours 07:58:28 pm | |||
| 177.63 USD | -3.12% |
|
182.86 | +2.95% |
Quotes 5-day view: Capital One Financial Corporation
Delayed Quote NYSE
| 2026-06-05 | 2026-06-08 | 2026-06-09 | 2026-06-10 | 2026-06-10 | |
|---|---|---|---|---|---|
| Last | 180.67 $ | 180.39 $ | 183.35 $ | 177.63 $ | 177.63 $ |
| Volume | 6,083,981 | 5,028,172 | 5,538,275 | 4,496,975 | 4,496,975 |
| Change | -1.38% | -0.15% | +1.64% | -3.12% | -3.12% |
| Opening | 183.93 $ | 180.75 $ | 181.66 $ | 182.15 $ | 182.15 $ |
| High | 184.52 $ | 182.49 $ | 186.41 $ | 183.70 $ | 183.70 $ |
| Low | 179.32 $ | 179.78 $ | 180.28 $ | 177.55 $ | 177.55 $ |
Performance
| 1 day | -3.12% | ||
| 1 week | +0.01% | ||
| Current month | -5.48% | ||
| 1 month | -6.25% | ||
| 3 months | -3.92% | ||
| 6 months | -25.29% | ||
| Current year | -26.71% | ||
| 1 year | -11.63% | ||
| 3 years | +59.32% | ||
| 5 years | +11.90% | ||
| 10 years | +153.61% |
Volumes
marketsDaily volume
4,496,975
Estimated daily volume
4,496,975
Avg. Volume 20 sessions
5,005,469
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
889,121,458.47
Record volume 1
114,574,400
Record volume 2
60,092,730
Record volume 3
49,881,660
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
114,097,381,763
Net sales (USD)
53,434,000,000
Number of employees
77,100
Sales / Employee (USD)
693,048
Free-Float
84.83 %
Free-Float capitalization (USD)
113,096,800,299
Average Daily Capital Traded
0.78%
Indicators
Moving average 5 days
181.05
Moving average 20 days
184.64
Moving average 50 days
189.36
Moving average 100 days
196.53
Price spread / (MMA5)
+1.92%
Price spread / (MMA20)
+3.95%
Price spread / (MMA50)
+6.60%
Price spread / (MMA100)
+10.64%
STIM
RSI 9 days
47.36
RSI 14 days
46.16
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.12% | +0.01% | -11.63% | +59.32% | 114B | |
| -1.58% | +4.25% | +4.61% | +82.47% | 217B | |
| -0.74% | -2.21% | -41.89% | -37.65% | 5.84B | |
| +0.94% | +3.46% | +19.94% | -32.79% | 723M | |
| -1.06% | -0.69% | -8.39% | +17.04% | 460M | |
| -1.30% | -3.36% | +25.64% | +58.37% | 452M | |
| +0.22% | +14.25% | -15.55% | -19.58% | 212M | |
| 0.00% | 0.00% | -27.10% | - | 145M | |
| Average | -0.84% | +1.88% | -6.79% | +18.17% | 42.4B | |
| Weighted average by Cap. | -2.08% | +1.40% | -1.63% | +72.18% |
Historical Quotes: Capital One Financial Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
0d5d8.hKA1XMisEDsQMcGW_ffPY0g5hBuWa1EdJvWkcpeWaXE.9cp_CJHvKXhyQqn7mJi7Fw9b0H3aKj5zVo_uQtTAWxTT42Md-99cDHdcog
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 pm | 177.63 | 1,029,821 | 3,064,403 |
| 03:59:59 pm | 177.63 | 200 | 2,034,582 |
| 03:59:59 pm | 177.64 | 1,534 | 2,034,382 |
| 03:59:59 pm | 177.64 | 200 | 2,032,848 |
| 03:59:59 pm | 177.64 | 100 | 2,032,648 |
| 03:59:59 pm | 177.65 | 400 | 2,032,548 |
| 03:59:59 pm | 177.65 | 200 | 2,032,148 |
| 03:59:59 pm | 177.65 | 560 | 2,031,948 |
| 03:59:58 pm | 177.65 | 110 | 2,031,388 |
| 03:59:58 pm | 177.64 | 118 | 2,031,278 |
Course Extremes
| 1 week | 177.55 |  | 186.41 |
| 1 month | 177.05 | | 192.03 |
| Current year | 174.98 | | 259.64 |
| 1 year | 174.98 | | 259.64 |
| 3 years | 88.23 | | 259.64 |
| 5 years | 83.93 | | 259.64 |
| 10 years | 38 | | 259.64 |
Monthly variations
Annual variations
| 2026 | -26.71% | ||
| 2025 | +35.91% | ||
| 2024 | +36.00% | ||
| 2023 | +41.05% | ||
| 2022 | -35.93% | ||
| 2021 | +46.78% | ||
| 2020 | -3.95% | ||
| 2019 | +36.14% | ||
| 2018 | -24.09% | ||
| 2017 | +14.14% | ||
| 2016 | +20.86% | ||
| 2015 | -12.56% | ||
| 2014 | +7.75% | ||
| 2013 | +32.25% | ||
| 2012 | +36.98% | ||
| 2011 | -0.63% | ||
| 2010 | +11.01% | ||
| 2009 | +20.23% | ||
| 2008 | -32.52% | ||
| 2007 | -38.48% | ||
| 2006 | -11.09% | ||
| 2005 | +2.60% | ||
| 2004 | +37.40% | ||
| 2003 | +106.22% | ||
| 2002 | -44.91% | ||
| 2001 | -18.02% | ||
| 2000 | +36.58% | ||
| 1999 | +25.71% | ||
| 1998 | +112.23% | ||
| 1997 | +50.52% | ||
| 1996 | +50.79% | ||
| 1995 | +49.22% | ||
| 1994 | 0.00% |
- Stock Market
- Stocks
- COF Stock
- Quotes Capital One Financial Corporation
Select your edition
All financial news and data tailored to specific country editions
