EODData

MEMBERSHIP REGISTER LOG IN

FRA, CFX: Capital One Financial Corporation

13 Aug 2025
LAST:

184.0

CHANGE:
 1.00		OPEN:
184.0		HIGH:
184.0		ASK:
0.0		VOLUME:
2
CHG(%):
0.54		PREV:
185.0		LOW:
184.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
13 Aug 25184.0184.0184.0184.02
12 Aug 25178.0185.0178.0185.02
11 Aug 25177.0179.0177.0179.05
08 Aug 25177.0177.0177.0177.0200
07 Aug 25181.2181.2181.2181.20
06 Aug 25181.1181.1181.1181.10
05 Aug 25181.1184.3181.1184.30
04 Aug 25177.3177.3177.3177.30
01 Aug 25186.6186.6177.6177.60
31 Jul 25187.8187.8187.8187.80

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICALS

MA5:181.25
MA20:182.79
MA50:180.10
MA200:173.82
STO9:55.18
RSI14:55.45
WPR14:-35.43
MTM14:4.93
ROC14:0.03
Week High:185.00
Week Low:177.00
Month High:192.39
Month Low:177.00
Volatility:13.63