$199.30
−3.20−1.58%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on COF
Capital One Financial is down 1.58% to $199.30, lagging the Financials sector on 1.11× average volume.
- Underperforming the Financials sector by 1.73 points today (+0.15% group vs. −1.58% here)
- Sitting 39% of the way between 52W low $161.51 and high $259.64
- Volume tracking at 1.11× the 20-day average — roughly in line with recent sessions
- Closed in the bottom 7% of today's intraday range
Range: $197.28 – 203.51Change: −0.63%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $200.57 | 75.2K |
| Apr 21, 1:40 PM | $200.79 | 57.0K |
| Apr 21, 1:45 PM | $201.55 | 76.0K |
| Apr 21, 1:50 PM | $201.23 | 62.2K |
| Apr 21, 1:55 PM | $201.61 | 84.7K |
| Apr 21, 2:00 PM | $201.51 | 38.0K |
| Apr 21, 2:05 PM | $201.52 | 33.5K |
| Apr 21, 2:10 PM | $202.14 | 58.0K |
| Apr 21, 2:15 PM | $202.84 | 44.0K |
| Apr 21, 2:20 PM | $202.11 | 51.5K |
| Apr 21, 2:25 PM | $201.83 | 34.3K |
| Apr 21, 2:30 PM | $202.61 | 59.3K |
| Apr 21, 2:35 PM | $202.64 | 34.4K |
| Apr 21, 2:40 PM | $201.86 | 39.3K |
| Apr 21, 2:45 PM | $202.32 | 82.6K |
| Apr 21, 2:50 PM | $201.99 | 68.9K |
| Apr 21, 2:55 PM | $202.20 | 62.1K |
| Apr 21, 3:00 PM | $201.99 | 75.6K |
| Apr 21, 3:05 PM | $201.83 | 80.9K |
| Apr 21, 3:10 PM | $201.21 | 52.7K |
| Apr 21, 3:15 PM | $201.32 | 50.8K |
| Apr 21, 3:20 PM | $201.89 | 83.1K |
| Apr 21, 3:25 PM | $202.20 | 55.8K |
| Apr 21, 3:30 PM | $202.13 | 70.3K |
| Apr 21, 3:35 PM | $202.80 | 51.9K |
| Apr 21, 3:40 PM | $202.71 | 54.8K |
| Apr 21, 3:45 PM | $202.66 | 48.1K |
| Apr 21, 3:50 PM | $202.26 | 35.0K |
| Apr 21, 3:55 PM | $203.02 | 41.0K |
| Apr 21, 4:00 PM | $203.51 | 53.5K |
| Apr 21, 4:05 PM | $203.11 | 48.2K |
| Apr 21, 4:10 PM | $202.72 | 48.5K |
| Apr 21, 4:15 PM | $202.78 | 73.8K |
| Apr 21, 4:20 PM | $203.06 | 62.4K |
| Apr 21, 4:25 PM | $202.37 | 66.4K |
| Apr 21, 4:30 PM | $202.31 | 78.6K |
| Apr 21, 4:35 PM | $201.98 | 52.0K |
| Apr 21, 4:40 PM | $201.86 | 39.0K |
| Apr 21, 4:45 PM | $201.52 | 64.0K |
| Apr 21, 4:50 PM | $201.77 | 70.9K |
| Apr 21, 4:55 PM | $201.87 | 69.5K |
| Apr 21, 5:00 PM | $201.31 | 56.9K |
| Apr 21, 5:05 PM | $200.64 | 52.4K |
| Apr 21, 5:10 PM | $200.98 | 60.2K |
| Apr 21, 5:15 PM | $201.10 | 61.4K |
| Apr 21, 5:20 PM | $201.42 | 70.6K |
| Apr 21, 5:25 PM | $202.12 | 57.5K |
| Apr 21, 5:30 PM | $201.33 | 58.3K |
| Apr 21, 5:35 PM | $201.08 | 36.0K |
| Apr 21, 5:40 PM | $200.78 | 54.0K |
| Apr 21, 5:45 PM | $201.05 | 43.4K |
| Apr 21, 5:50 PM | $200.38 | 55.4K |
| Apr 21, 5:55 PM | $200.16 | 42.3K |
| Apr 21, 6:00 PM | $199.65 | 81.9K |
| Apr 21, 6:05 PM | $200.13 | 35.4K |
| Apr 21, 6:10 PM | $199.46 | 39.7K |
| Apr 21, 6:15 PM | $198.95 | 54.9K |
| Apr 21, 6:20 PM | $198.55 | 56.3K |
| Apr 21, 6:25 PM | $198.22 | 56.7K |
| Apr 21, 6:30 PM | $197.67 | 44.9K |
| Apr 21, 6:35 PM | $197.28 | 64.3K |
| Apr 21, 6:40 PM | $197.97 | 65.7K |
| Apr 21, 6:45 PM | $198.23 | 54.4K |
| Apr 21, 6:50 PM | $197.89 | 52.7K |
| Apr 21, 6:55 PM | $197.78 | 35.3K |
| Apr 21, 7:00 PM | $197.50 | 44.8K |
| Apr 21, 7:05 PM | $198.14 | 69.6K |
| Apr 21, 7:10 PM | $198.72 | 34.3K |
| Apr 21, 7:15 PM | $199.35 | 49.8K |
| Apr 21, 7:20 PM | $199.26 | 69.6K |
| Apr 21, 7:25 PM | $198.53 | 72.5K |
| Apr 21, 7:30 PM | $199.24 | 61.2K |
| Apr 21, 7:35 PM | $198.77 | 72.0K |
| Apr 21, 7:40 PM | $199.41 | 57.2K |
| Apr 21, 7:45 PM | $198.88 | 85.4K |
| Apr 21, 7:50 PM | $199.44 | 66.5K |
| Apr 21, 7:55 PM | $199.77 | 83.4K |
| Apr 21, 8:00 PM | $199.30 | 40.8K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $202.50
- Open
- $202.50
- Day's Range
- $198.80 – 205.77
- 52-Week Range
- $161.51 – 259.64
- Volume
- 4.7M
- Avg Volume (20d)
- 4.2M
- Market Cap
- $40.00B
- Exchange
- NYSE
Atoic coverage
No articles yet mentioning COF. We publish when a signal fires — check back.