Capital One Financial Corp. (0HT4)
USD 221.27
(0.58%)
USD 221.27
(0.58%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Sep, 2025 | 220.0 | 221.97 | 219.25 | 221.27 | 670.00 |
| 08 Sep, 2025 | 222.06 | 222.21 | 218.99 | 220.49 | 1815.00 |
| 05 Sep, 2025 | 225.13 | 227.39 | 221.07 | 221.07 | 414.00 |
| 04 Sep, 2025 | 221.99 | 226.0 | 221.7 | 226.0 | 822.00 |
| 03 Sep, 2025 | 221.67 | 223.48 | 218.95 | 219.17 | 141.19 Thousand |
| 02 Sep, 2025 | 223.5 | 224.0 | 219.84 | 223.43 | 2236.00 |
| 01 Sep, 2025 | 227.45 | 227.45 | 227.45 | 227.45 | - |
| 29 Aug, 2025 | 227.49 | 228.14 | 225.43 | 227.45 | 321.00 |
| 28 Aug, 2025 | 225.9 | 227.44 | 225.05 | 227.0 | 401.00 |
| 27 Aug, 2025 | 225.0 | 226.59 | 224.45 | 225.68 | 218.00 |
0HTF
0HTG
0HTP
0HS4
0HS8
0HSU