Capital One Financial Corporation (COF-PJ)
USD 18.13
(0.25%)
USD 18.13
(0.25%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 May, 2025 | 17.4 | 17.44 | 17.4 | 17.4 | 4448.00 |
| 21 May, 2025 | 17.74 | 17.9 | 17.74 | 17.83 | 5888.00 |
| 20 May, 2025 | 18.12 | 18.14 | 18.09 | 18.11 | 3707.00 |
| 19 May, 2025 | 17.97 | 17.98 | 17.97 | 17.98 | 1790.00 |
| 16 May, 2025 | 18.12 | 18.18 | 17.98 | 18.07 | 72.39 Thousand |
| 15 May, 2025 | 18.09 | 18.19 | 18.01 | 18.08 | 46.7 Thousand |
| 14 May, 2025 | 18.16 | 18.17 | 18.01 | 18.01 | 55.63 Thousand |
| 13 May, 2025 | 18.13 | 18.15 | 18.03 | 18.14 | 56.14 Thousand |
| 12 May, 2025 | 18.22 | 18.22 | 18.04 | 18.07 | 88.65 Thousand |
| 09 May, 2025 | 18.13 | 18.17 | 18.02 | 18.04 | 40.65 Thousand |
BRILL
5191
MEDI
6674
BMHS
BSE