EODData

MEMBERSHIP REGISTER LOG IN

FRA, CFX: Capital One Financial Corporation

01 Sep 2025
LAST:

192.0

CHANGE:
 0.00		OPEN:
192.0		HIGH:
192.0		ASK:
0.0		VOLUME:
50
CHG(%):
0.00		PREV:
192.0		LOW:
192.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 Sep 25192.0192.0192.0192.050
29 Aug 25192.0192.0192.0192.050
28 Aug 25191.0194.0191.0194.050
27 Aug 25192.0195.0192.0195.06
26 Aug 25188.0188.0188.0188.012
25 Aug 25189.0189.0189.0189.012
22 Aug 25181.0181.0181.0181.012
21 Aug 25183.0183.0183.0183.012
20 Aug 25182.0183.0182.0183.012
19 Aug 25183.0183.0183.0183.0100

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

  Download

TECHNICAL INDICATORS

MA5:192.20
MA10:188.00
MA20:185.58
MA50:184.55
MA100:174.79
MA200:175.53
STO9:78.57
STO14:78.57
RSI14:60.00
WPR14:-21.43
MTM14:8.00
ROC14:0.04
ATR:3.21
Week High:195.00
Week Low:188.00
Month High:195.00
Month Low:177.00
Year High:202.34
Year Low:122.78
Volatility:36.84

RECENT DIVIDENDS

Date Amount
15 Aug 2025$0.51
23 May 2025$0.51
18 Feb 2025$0.51
14 Nov 2024$0.51
12 Aug 2024$0.51
10 May 2024$0.51
09 Feb 2024$0.51
10 Nov 2023$0.51
09 Nov 2023$0.60
04 Aug 2023$0.51