正在更新页面
COF / Capital One Financial Corporation
COFUSD203.4400024414062026-10-27
market.stock:us:cof.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 203.440002441406 |
| 2026-10-26 | 202.350006103516 |
| 2026-10-23 | 201.339996337891 |
| 2026-10-22 | 203.429992675781 |
| 2026-10-21 | 206.660003662109 |
| 2026-10-20 | 201.559997558594 |
| 2026-10-19 | 199.830001831055 |
| 2026-10-16 | 201.740005493164 |
| 2026-10-15 | 198.860000610352 |
| 2026-10-14 | 194.350006103516 |
| 2026-10-13 | 198.070007324219 |
| 2026-10-12 | 201.139999389648 |
| 2026-10-09 | 199.259994506836 |
| 2026-10-08 | 199.399993896484 |
| 2026-10-07 | 195.910003662109 |
| 2026-10-06 | 195.820007324219 |
| 2026-10-05 | 195.139999389648 |
| 2026-10-02 | 194.720001220703 |
| 2026-10-01 | 194.479995727539 |
| 2026-09-30 | 193.070007324219 |
| 2026-09-29 | 196.460006713867 |
| 2026-09-28 | 196.460006713867 |
| 2026-09-25 | 200.199996948242 |
| 2026-09-24 | 196.610000610352 |
| 2026-09-23 | 196.100006103516 |
| 2026-09-22 | 200.550003051758 |
| 2026-09-21 | 204.919998168945 |
| 2026-09-18 | 202.429992675781 |
| 2026-09-17 | 202.039993286133 |
| 2026-09-16 | 203.190002441406 |
| 2026-09-15 | 206.850006103516 |
| 2026-09-14 | 206.679992675781 |
| 2026-09-11 | 208.300003051758 |
| 2026-09-10 | 207.110000610352 |
| 2026-09-09 | 210.860000610352 |
| 2026-09-08 | 213.960006713867 |
| 2026-09-04 | 219.600006103516 |
| 2026-09-03 | 220.500000000000 |
| 2026-09-02 | 216.600006103516 |
| 2026-09-01 | 211.339996337891 |
| 2026-08-31 | 214.509994506836 |
| 2026-08-28 | 215.669998168945 |
| 2026-08-27 | 216.669998168945 |
| 2026-08-26 | 217.210006713867 |
| 2026-08-25 | 216.240005493164 |
| 2026-08-24 | 216.270004272461 |
| 2026-08-21 | 217.910003662109 |
| 2026-08-20 | 212.479995727539 |
| 2026-08-19 | 220.729995727539 |
| 2026-08-18 | 221.470001220703 |
| 2026-08-17 | 221.450000000000 |
| 2026-08-14 | 227.339996337891 |
| 2026-08-13 | 223.830001831055 |
| 2026-08-12 | 222.440002441406 |
| 2026-08-11 | 219.149990000000 |
| 2026-08-10 | 218.970000000000 |
| 2026-08-07 | 217.759994506836 |
| 2026-08-06 | 220.000000000000 |
| 2026-08-05 | 221.630004882813 |
| 2026-08-04 | 221.910003662109 |
| 2026-08-03 | 217.679990000000 |
| 2026-07-31 | 209.009994506836 |
| 2026-07-30 | 210.139999389648 |
| 2026-07-29 | 208.710006713867 |
| 2026-07-28 | 212.410000000000 |
| 2026-07-27 | 207.050003051758 |
| 2026-07-24 | 202.839996337891 |
| 2026-07-23 | 199.960006713867 |
| 2026-07-22 | 201.360000610352 |
| 2026-07-21 | 206.220001220703 |
| 2026-07-20 | 206.770000000000 |
| 2026-07-17 | 208.029998779297 |
| 2026-07-16 | 211.929990000000 |
| 2026-07-15 | 208.889999389648 |
| 2026-07-14 | 205.289990000000 |
| 2026-07-13 | 203.020004272461 |
| 2026-07-10 | 201.520004272461 |
| 2026-07-09 | 200.100010000000 |
| 2026-07-08 | 191.950000000000 |
| 2026-07-07 | 202.889999389648 |
| 2026-07-06 | 206.500000000000 |
| 2026-07-02 | 205.119995117188 |
| 2026-07-01 | 204.820007324219 |
| 2026-06-30 | 200.619995117188 |
| 2026-06-29 | 202.279998779297 |
| 2026-06-26 | 204.000000000000 |
| 2026-06-25 | 204.899993896484 |
| 2026-06-24 | 200.479995727539 |
| 2026-06-23 | 197.809997558594 |
| 2026-06-22 | 200.699996948242 |
| 2026-06-18 | 201.529998779297 |
| 2026-06-17 | 200.869995117188 |
| 2026-06-16 | 200.619995117188 |
| 2026-06-15 | 194.619995117188 |
| 2026-06-12 | 184.729995727539 |
| 2026-06-11 | 182.039993286133 |
| 2026-06-10 | 177.630004882813 |
| 2026-06-09 | 183.350006103516 |
| 2026-06-08 | 180.389999389648 |
| 2026-06-05 | 180.669998168945 |
| 2026-06-04 | 183.199996948242 |
| 2026-06-03 | 177.619995117188 |
| 2026-06-02 | 183.839996337891 |
| 2026-06-01 | 184.559997558594 |
| 2026-05-29 | 187.929992675781 |
| 2026-05-28 | 187.020004272461 |
| 2026-05-27 | 188.800003051758 |
| 2026-05-26 | 186.419998168945 |
| 2026-05-22 | 187.789993286133 |
| 2026-05-21 | 186.660003662109 |
| 2026-05-20 | 187.229995727539 |
| 2026-05-19 | 182.029998779297 |
| 2026-05-18 | 187.169998168945 |
| 2026-05-15 | 187.169998168945 |
| 2026-05-14 | 185.789993286133 |
| 2026-05-13 | 181.539993286133 |
| 2026-05-12 | 183.710006713867 |
| 2026-05-11 | 183.929992675781 |
| 2026-05-08 | 189.479995727539 |
| 2026-05-07 | 192.589996337891 |
| 2026-05-06 | 193.399993896484 |
| 2026-05-05 | 189.679992675781 |
| 2026-05-04 | 189.919998168945 |
| 2026-05-01 | 191.910003662109 |
| 2026-04-30 | 191.300003051758 |
| 2026-04-29 | 190.839996337891 |
| 2026-04-28 | 192.100006103516 |
| 2026-04-27 | 194.110000610352 |
| 2026-04-24 | 191.389999389648 |
| 2026-04-23 | 196.630004882813 |
| 2026-04-22 | 199.429992675781 |
| 2026-04-21 | 202.500000000000 |
| 2026-04-20 | 205.710006713867 |
| 2026-04-17 | 206.470001220703 |
| 2026-04-16 | 200.710006713867 |
| 2026-04-15 | 202.979995727539 |
| 2026-04-14 | 199.839996337891 |
| 2026-04-13 | 197.550003051758 |
| 2026-04-10 | 193.000000000000 |
| 2026-04-09 | 194.729995727539 |
| 2026-04-08 | 192.460006713867 |
| 2026-04-07 | 181.149993896484 |
| 2026-04-06 | 184.210006713867 |
| 2026-04-02 | 181.919998168945 |
| 2026-04-01 | 184.500000000000 |
| 2026-03-31 | 182.429992675781 |
| 2026-03-30 | 178.130004882813 |
| 2026-03-27 | 176.100006103516 |
| 2026-03-26 | 182.119995117188 |
| 2026-03-25 | 185.229995727539 |
| 2026-03-24 | 184.639999389648 |
| 2026-03-23 | 184.000000000000 |
| 2026-03-20 | 181.460006713867 |
| 2026-03-19 | 179.729995727539 |
| 2026-03-18 | 180.139999389648 |
| 2026-03-17 | 183.419998168945 |
| 2026-03-16 | 180.770004272461 |
| 2026-03-13 | 179.789993286133 |
| 2026-03-12 | 177.449996948242 |
| 2026-03-11 | 182.020004272461 |
| 2026-03-10 | 184.869995117188 |
| 2026-03-09 | 185.729995727539 |
| 2026-03-06 | 187.710006713867 |
| 2026-03-05 | 194.270004272461 |
| 2026-03-04 | 195.830001831055 |
| 2026-03-03 | 193.729995727539 |
| 2026-03-02 | 194.320007324219 |
| 2026-02-27 | 195.639999389648 |
| 2026-02-26 | 208.470001220703 |
| 2026-02-25 | 205.789993286133 |
| 2026-02-24 | 196.559997558594 |
| 2026-02-23 | 190.000000000000 |
| 2026-02-20 | 208.419998168945 |
| 2026-02-19 | 205.059997558594 |
| 2026-02-18 | 209.880004882813 |
| 2026-02-17 | 206.740005493164 |
| 2026-02-13 | 207.369995117188 |
| 2026-02-12 | 206.889999389648 |
| 2026-02-11 | 214.389999389648 |
| 2026-02-10 | 219.929992675781 |
| 2026-02-09 | 222.759994506836 |
| 2026-02-06 | 222.789993286133 |
| 2026-02-05 | 216.929992675781 |
| 2026-02-04 | 225.460006713867 |
| 2026-02-03 | 223.339996337891 |
| 2026-02-02 | 223.679992675781 |
| 2026-01-30 | 218.929992675781 |
| 2026-01-29 | 219.309997558594 |
| 2026-01-28 | 218.410003662109 |
| 2026-01-27 | 217.110000610352 |
| 2026-01-26 | 220.179992675781 |
| 2026-01-23 | 217.300003051758 |
| 2026-01-22 | 235.070007324219 |
| 2026-01-21 | 231.009994506836 |
| 2026-01-20 | 228.720001220703 |
| 2026-01-16 | 239.139999389648 |
| 2026-01-15 | 236.970001220703 |
| 2026-01-14 | 234.419998168945 |
| 2026-01-13 | 231.410003662109 |
| 2026-01-12 | 233.199996948242 |
| 2026-01-09 | 249.199996948242 |
| 2026-01-08 | 255.679992675781 |
| 2026-01-07 | 253.250000000000 |
| 2026-01-06 | 257.940002441406 |
| 2026-01-05 | 250.509994506836 |
| 2026-01-02 | 247.929992675781 |
| 2025-12-31 | 242.360000610352 |
| 2025-12-30 | 243.970001220703 |
| 2025-12-29 | 245.750000000000 |
| 2025-12-26 | 249.320007324219 |
| 2025-12-24 | 248.270004272461 |
| 2025-12-23 | 247.600006103516 |
| 2025-12-22 | 246.770004272461 |
| 2025-12-19 | 243.729995727539 |
| 2025-12-18 | 242.800003051758 |
| 2025-12-17 | 239.500000000000 |
| 2025-12-16 | 241.610000610352 |
| 2025-12-15 | 239.809997558594 |
| 2025-12-12 | 237.869995117188 |
| 2025-12-11 | 239.289993286133 |
| 2025-12-10 | 237.759994506836 |
| 2025-12-09 | 230.809997558594 |
| 2025-12-08 | 230.589996337891 |
| 2025-12-05 | 230.679992675781 |
| 2025-12-04 | 229.710006713867 |
| 2025-12-03 | 227.240005493164 |
| 2025-12-02 | 224.000000000000 |
| 2025-12-01 | 220.369995117188 |
| 2025-11-28 | 219.070007324219 |
| 2025-11-26 | 217.470001220703 |
| 2025-11-25 | 214.449996948242 |
| 2025-11-24 | 208.839996337891 |
| 2025-11-21 | 207.869995117188 |
| 2025-11-20 | 202.220001220703 |
| 2025-11-19 | 202.399993896484 |
| 2025-11-18 | 200.039993286133 |
| 2025-11-17 | 201.009994506836 |
| 2025-11-14 | 211.149993896484 |
| 2025-11-13 | 216.800003051758 |
| 2025-11-12 | 222.130004882813 |
| 2025-11-11 | 220.750000000000 |
| 2025-11-10 | 220.360000610352 |
| 2025-11-07 | 217.820007324219 |
| 2025-11-06 | 216.880004882813 |
| 2025-11-05 | 221.399993896484 |
| 2025-11-04 | 220.679992675781 |
| 2025-11-03 | 221.699996948242 |
| 2025-10-31 | 219.990005493164 |
| 2025-10-30 | 218.380004882813 |
| 2025-10-29 | 218.589996337891 |
| 2025-10-28 | 220.990005493164 |
| 2025-10-27 | 223.490005493164 |
| 2025-10-24 | 225.009994506836 |
| 2025-10-23 | 220.039993286133 |
| 2025-10-22 | 220.380004882813 |
| 2025-10-21 | 217.050003051758 |
| 2025-10-20 | 214.869995117188 |
| 2025-10-17 | 211.339996337891 |
| 2025-10-16 | 203.149993896484 |
| 2025-10-15 | 215.100006103516 |
| 2025-10-14 | 214.199996948242 |
| 2025-10-13 | 207.610000610352 |
| 2025-10-10 | 202.490005493164 |
| 2025-10-09 | 210.740005493164 |
| 2025-10-08 | 211.919998168945 |
| 2025-10-07 | 213.690002441406 |
| 2025-10-06 | 213.850006103516 |
| 2025-10-03 | 214.399993896484 |
| 2025-10-02 | 213.779998779297 |
| 2025-10-01 | 213.479995727539 |
| 2025-09-30 | 212.580001831055 |
| 2025-09-29 | 223.600006103516 |
| 2025-09-26 | 224.050003051758 |
| 2025-09-25 | 222.460006713867 |
| 2025-09-24 | 224.339996337891 |
| 2025-09-23 | 223.020004272461 |
| 2025-09-22 | 225.410003662109 |
| 2025-09-19 | 228.320007324219 |
| 2025-09-18 | 229.740005493164 |
| 2025-09-17 | 225.610000610352 |
| 2025-09-16 | 224.410003662109 |
| 2025-09-15 | 226.529998779297 |
| 2025-09-12 | 223.759994506836 |
| 2025-09-11 | 224.350006103516 |
| 2025-09-10 | 223.429992675781 |
| 2025-09-09 | 222.479995727539 |
| 2025-09-08 | 220.100006103516 |
| 2025-09-05 | 221.529998779297 |
| 2025-09-04 | 226.320007324219 |
| 2025-09-03 | 221.330001831055 |
| 2025-09-02 | 223.270004272461 |
| 2025-08-29 | 227.220001220703 |
| 2025-08-28 | 227.139999389648 |
| 2025-08-27 | 224.550003051758 |
| 2025-08-26 | 224.919998168945 |
| 2025-08-25 | 221.100006103516 |
| 2025-08-22 | 221.220001220703 |
| 2025-08-21 | 212.009994506836 |
| 2025-08-20 | 214.710006713867 |
| 2025-08-19 | 214.619995117188 |
| 2025-08-18 | 216.199996948242 |
| 2025-08-15 | 215.429992675781 |
| 2025-08-14 | 221.080001831055 |
| 2025-08-13 | 216.970001220703 |
| 2025-08-12 | 216.729995727539 |
| 2025-08-11 | 208.250000000000 |
| 2025-08-08 | 208.229995727539 |
| 2025-08-07 | 207.289993286133 |
| 2025-08-06 | 212.880004882813 |
| 2025-08-05 | 212.000000000000 |
| 2025-08-04 | 210.789993286133 |
| 2025-08-01 | 207.470001220703 |
| 2025-07-31 | 215.000000000000 |
| 2025-07-30 | 215.229995727539 |
| 2025-07-29 | 213.820007324219 |
| 2025-07-28 | 214.179992675781 |
| 2025-07-25 | 212.850006103516 |
| 2025-07-24 | 211.330001831055 |
| 2025-07-23 | 219.460006713867 |
| 2025-07-22 | 217.419998168945 |
| 2025-07-21 | 215.880004882813 |
| 2025-07-18 | 218.279998779297 |
| 2025-07-17 | 218.000000000000 |
| 2025-07-16 | 216.619995117188 |
| 2025-07-15 | 215.339996337891 |
| 2025-07-14 | 220.839996337891 |
| 2025-07-11 | 219.789993286133 |
| 2025-07-10 | 220.740005493164 |
| 2025-07-09 | 218.029998779297 |
| 2025-07-08 | 217.500000000000 |
| 2025-07-07 | 218.130004882813 |
| 2025-07-03 | 220.910003662109 |
| 2025-07-02 | 218.809997558594 |
| 2025-07-01 | 215.179992675781 |
| 2025-06-30 | 212.759994506836 |
| 2025-06-27 | 211.009994506836 |
| 2025-06-26 | 210.509994506836 |
| 2025-06-25 | 208.029998779297 |
| 2025-06-24 | 206.360000610352 |
| 2025-06-23 | 201.639999389648 |
| 2025-06-20 | 198.369995117188 |
| 2025-06-18 | 197.169998168945 |
| 2025-06-17 | 193.919998168945 |
| 2025-06-16 | 197.619995117188 |
| 2025-06-13 | 192.830001831055 |
| 2025-06-12 | 197.679992675781 |
| 2025-06-11 | 200.529998779297 |
| 2025-06-10 | 201.000000000000 |
| 2025-06-09 | 198.990005493164 |
| 2025-06-06 | 198.139999389648 |
| 2025-06-05 | 192.000000000000 |
| 2025-06-04 | 192.860000610352 |
| 2025-06-03 | 195.630004882813 |
| 2025-06-02 | 191.460006713867 |
| 2025-05-30 | 189.149993896484 |
| 2025-05-29 | 190.759994506836 |
| 2025-05-28 | 191.080001831055 |
| 2025-05-27 | 192.050003051758 |
| 2025-05-23 | 185.080001831055 |
| 2025-05-22 | 188.559997558594 |
| 2025-05-21 | 186.929992675781 |
| 2025-05-20 | 195.949996948242 |
| 2025-05-19 | 197.410003662109 |
| 2025-05-16 | 197.220001220703 |
| 2025-05-15 | 197.500000000000 |
| 2025-05-14 | 197.240005493164 |
| 2025-05-13 | 201.039993286133 |
| 2025-05-12 | 199.949996948242 |
| 2025-05-09 | 187.759994506836 |
| 2025-05-08 | 189.500000000000 |
| 2025-05-07 | 186.550003051758 |
| 2025-05-06 | 185.710006713867 |
| 2025-05-05 | 187.899993896484 |
| 2025-05-02 | 187.830001831055 |
| 2025-05-01 | 180.220001220703 |
| 2025-04-30 | 180.259994506836 |
| 2025-04-29 | 183.080001831055 |
| 2025-04-28 | 183.130004882813 |
| 2025-04-25 | 182.729995727539 |
| 2025-04-24 | 185.050003051758 |
| 2025-04-23 | 176.460006713867 |
| 2025-04-22 | 170.199996948242 |
| 2025-04-21 | 165.160003662109 |
| 2025-04-17 | 162.770004272461 |
| 2025-04-16 | 160.059997558594 |
| 2025-04-15 | 163.539993286133 |
| 2025-04-14 | 162.520004272461 |
| 2025-04-11 | 160.970001220703 |
| 2025-04-10 | 162.160003662109 |
| 2025-04-09 | 174.910003662109 |
| 2025-04-08 | 152.350006103516 |
| 2025-04-07 | 154.669998168945 |
| 2025-04-04 | 150.570007324219 |
| 2025-04-03 | 164.039993286133 |
| 2025-04-02 | 182.179992675781 |
| 2025-04-01 | 178.220001220703 |
| 2025-03-31 | 179.300003051758 |
| 2025-03-28 | 173.529998779297 |
| 2025-03-27 | 178.149993896484 |
| 2025-03-26 | 179.830001831055 |
| 2025-03-25 | 182.440002441406 |
| 2025-03-24 | 180.860000610352 |
| 2025-03-21 | 174.820007324219 |
| 2025-03-20 | 174.470001220703 |
| 2025-03-19 | 172.600006103516 |
| 2025-03-18 | 168.779998779297 |
| 2025-03-17 | 165.259994506836 |
| 2025-03-14 | 171.869995117188 |
| 2025-03-13 | 166.119995117188 |
| 2025-03-12 | 170.449996948242 |
| 2025-03-11 | 165.399993896484 |
| 2025-03-10 | 163.869995117188 |
| 2025-03-07 | 173.169998168945 |
| 2025-03-06 | 176.130004882813 |
| 2025-03-05 | 185.949996948242 |
| 2025-03-04 | 184.899993896484 |
| 2025-03-03 | 196.179992675781 |
| 2025-02-28 | 200.550003051758 |
| 2025-02-27 | 196.979995727539 |
| 2025-02-26 | 196.770004272461 |
| 2025-02-25 | 193.910003662109 |
| 2025-02-24 | 199.919998168945 |
| 2025-02-21 | 200.199996948242 |
| 2025-02-20 | 205.369995117188 |
| 2025-02-19 | 209.820007324219 |
| 2025-02-18 | 202.800003051758 |
| 2025-02-14 | 202.160003662109 |
| 2025-02-13 | 197.309997558594 |
| 2025-02-12 | 196.539993286133 |
| 2025-02-11 | 199.279998779297 |
| 2025-02-10 | 198.789993286133 |
| 2025-02-07 | 203.210006713867 |
| 2025-02-06 | 206.639999389648 |
| 2025-02-05 | 203.779998779297 |
| 2025-02-04 | 200.119995117188 |
| 2025-02-03 | 200.910003662109 |
| 2025-01-31 | 203.710006713867 |
| 2025-01-30 | 204.619995117188 |
| 2025-01-29 | 203.910003662109 |
| 2025-01-28 | 203.119995117188 |
| 2025-01-27 | 202.509994506836 |
| 2025-01-24 | 203.529998779297 |
| 2025-01-23 | 204.029998779297 |
| 2025-01-22 | 200.929992675781 |
| 2025-01-21 | 193.210006713867 |
| 2025-01-17 | 190.970001220703 |
| 2025-01-16 | 188.440002441406 |
| 2025-01-15 | 190.679992675781 |
| 2025-01-14 | 184.720001220703 |
| 2025-01-13 | 180.330001831055 |
| 2025-01-10 | 175.289993286133 |
| 2025-01-08 | 180.139999389648 |
| 2025-01-07 | 181.889999389648 |
| 2025-01-06 | 183.520004272461 |
| 2025-01-03 | 180.429992675781 |
| 2025-01-02 | 178.710006713867 |
| 2024-12-31 | 178.320007324219 |
| 2024-12-30 | 177.929992675781 |
| 2024-12-27 | 180.220001220703 |
| 2024-12-26 | 182.360000610352 |
| 2024-12-24 | 182.119995117188 |
| 2024-12-23 | 179.970001220703 |
| 2024-12-20 | 178.649993896484 |
| 2024-12-19 | 175.660003662109 |
| 2024-12-18 | 174.440002441406 |
| 2024-12-17 | 181.179992675781 |
| 2024-12-16 | 185.110000610352 |
| 2024-12-13 | 184.529998779297 |
| 2024-12-12 | 184.750000000000 |
| 2024-12-11 | 186.050003051758 |
| 2024-12-10 | 183.929992675781 |
| 2024-12-09 | 184.720001220703 |
| 2024-12-06 | 187.960006713867 |
| 2024-12-05 | 185.570007324219 |
| 2024-12-04 | 185.500000000000 |
| 2024-12-03 | 187.059997558594 |
| 2024-12-02 | 187.520004272461 |
| 2024-11-29 | 192.009994506836 |
| 2024-11-27 | 191.289993286133 |
| 2024-11-26 | 191.449996948242 |
| 2024-11-25 | 191.889999389648 |
| 2024-11-22 | 187.059997558594 |
| 2024-11-21 | 182.639999389648 |
| 2024-11-20 | 180.690002441406 |
| 2024-11-19 | 181.000000000000 |
| 2024-11-18 | 182.860000610352 |
| 2024-11-15 | 185.139999389648 |
| 2024-11-14 | 183.000000000000 |
| 2024-11-13 | 185.529998779297 |
| 2024-11-12 | 186.789993286133 |
| 2024-11-11 | 190.210006713867 |
| 2024-11-08 | 185.210006713867 |
| 2024-11-07 | 184.820007324219 |
| 2024-11-06 | 190.970001220703 |
| 2024-11-05 | 166.050003051758 |
| 2024-11-04 | 161.279998779297 |
| 2024-11-01 | 163.899993896484 |
| 2024-10-31 | 162.789993286133 |
| 2024-10-30 | 166.770004272461 |
| 2024-10-29 | 162.990005493164 |
| 2024-10-28 | 165.369995117188 |
| 2024-10-25 | 161.270004272461 |
| 2024-10-24 | 153.259994506836 |
| 2024-10-23 | 154.250000000000 |
| 2024-10-22 | 156.020004272461 |
| 2024-10-21 | 157.020004272461 |
| 2024-10-18 | 159.029998779297 |
| 2024-10-17 | 159.750000000000 |
| 2024-10-16 | 158.070007324219 |
| 2024-10-15 | 156.729995727539 |
| 2024-10-14 | 156.610000610352 |
| 2024-10-11 | 155.679992675781 |
| 2024-10-10 | 151.130004882813 |
| 2024-10-09 | 151.800003051758 |
| 2024-10-08 | 149.500000000000 |
| 2024-10-07 | 152.000000000000 |
| 2024-10-04 | 153.440002441406 |
| 2024-10-03 | 145.199996948242 |
| 2024-10-02 | 146.520004272461 |
| 2024-10-01 | 146.800003051758 |
| 2024-09-30 | 149.729995727539 |
| 2024-09-27 | 149.089996337891 |
| 2024-09-26 | 147.779998779297 |
| 2024-09-25 | 146.330001831055 |
| 2024-09-24 | 147.350006103516 |
| 2024-09-23 | 151.250000000000 |
| 2024-09-20 | 152.279998779297 |
| 2024-09-19 | 153.050003051758 |
| 2024-09-18 | 145.429992675781 |
| 2024-09-17 | 145.080001831055 |
| 2024-09-16 | 140.949996948242 |
| 2024-09-13 | 138.970001220703 |
| 2024-09-12 | 137.539993286133 |
| 2024-09-11 | 136.460006713867 |
| 2024-09-10 | 137.990005493164 |
| 2024-09-09 | 142.600006103516 |
| 2024-09-06 | 139.000000000000 |
| 2024-09-05 | 142.089996337891 |
| 2024-09-04 | 143.770004272461 |
| 2024-09-03 | 145.600006103516 |
| 2024-08-30 | 146.929992675781 |
| 2024-08-29 | 145.369995117188 |
| 2024-08-28 | 144.149993896484 |
| 2024-08-27 | 142.380004882813 |
| 2024-08-26 | 142.520004272461 |
| 2024-08-23 | 142.539993286133 |
| 2024-08-22 | 139.479995727539 |
| 2024-08-21 | 139.779998779297 |
| 2024-08-20 | 141.509994506836 |
| 2024-08-19 | 142.929992675781 |
| 2024-08-16 | 139.559997558594 |
| 2024-08-15 | 137.110000610352 |
| 2024-08-14 | 135.949996948242 |
| 2024-08-13 | 134.000000000000 |
| 2024-08-12 | 132.119995117188 |
| 2024-08-09 | 134.809997558594 |
| 2024-08-08 | 134.369995117188 |
| 2024-08-07 | 132.289993286133 |
| 2024-08-06 | 133.690002441406 |
| 2024-08-05 | 131.419998168945 |
| 2024-08-02 | 136.119995117188 |
| 2024-08-01 | 143.889999389648 |
| 2024-07-31 | 151.399993896484 |
| 2024-07-30 | 152.250000000000 |
| 2024-07-29 | 149.059997558594 |
| 2024-07-26 | 149.360000610352 |
| 2024-07-25 | 148.089996337891 |
| 2024-07-24 | 146.410003662109 |
| 2024-07-23 | 145.500000000000 |
| 2024-07-22 | 145.110000610352 |
| 2024-07-19 | 147.270004272461 |
| 2024-07-18 | 148.720001220703 |
| 2024-07-17 | 149.470001220703 |
| 2024-07-16 | 149.559997558594 |
| 2024-07-15 | 144.610000610352 |
| 2024-07-12 | 138.410003662109 |
| 2024-07-11 | 138.990005493164 |
| 2024-07-10 | 136.610000610352 |
| 2024-07-09 | 136.990005493164 |
| 2024-07-08 | 135.809997558594 |
| 2024-07-05 | 136.000000000000 |
| 2024-07-03 | 138.419998168945 |
| 2024-07-02 | 140.479995727539 |
| 2024-07-01 | 139.699996948242 |
| 2024-06-28 | 138.449996948242 |
| 2024-06-27 | 134.029998779297 |
| 2024-06-26 | 136.770004272461 |
| 2024-06-25 | 134.860000610352 |
| 2024-06-24 | 137.679992675781 |
| 2024-06-21 | 136.770004272461 |
| 2024-06-20 | 138.130004882813 |
| 2024-06-18 | 137.339996337891 |
| 2024-06-17 | 137.100006103516 |
| 2024-06-14 | 133.699996948242 |
| 2024-06-13 | 135.089996337891 |
| 2024-06-12 | 137.100006103516 |
| 2024-06-11 | 135.139999389648 |
| 2024-06-10 | 140.899993896484 |
| 2024-06-07 | 139.800003051758 |
| 2024-06-06 | 136.369995117188 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:cof.1d | ohlc | 1d | USD |
| market.stock:us:cof.1w | ohlc | 1w | USD |