Capital One Financial Corp COF
NYSE · United States · Finance
$190.78-2.29 (-1.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $193.07 | -1.73% | $196.34 | $197.00 | $192.91 | 3.22M |
| 2026-09-29 | $196.46 | 0.00% | $197.60 | $198.04 | $195.31 | 3.06M |
| 2026-09-28 | $196.46 | -1.87% | $199.32 | $199.49 | $196.08 | 2.51M |
| 2026-09-25 | $200.20 | +1.83% | $197.08 | $201.69 | $195.40 | 3.90M |
| 2026-09-24 | $196.61 | +0.26% | $196.20 | $196.99 | $193.71 | 3.69M |
| 2026-09-23 | $196.10 | -2.22% | $199.11 | $199.81 | $195.84 | 4.94M |
| 2026-09-22 | $200.55 | -2.13% | $206.76 | $207.00 | $199.56 | 2.91M |
| 2026-09-21 | $204.92 | +1.23% | $204.96 | $205.62 | $202.32 | 2.94M |
| 2026-09-18 | $202.43 | +0.19% | $201.30 | $202.97 | $200.28 | 8.07M |
| 2026-09-17 | $202.04 | -0.57% | $206.25 | $206.55 | $201.92 | 3.40M |
| 2026-09-16 | $203.19 | -1.77% | $206.38 | $208.33 | $200.55 | 4.21M |
| 2026-09-15 | $206.85 | +0.08% | $206.07 | $208.82 | $203.00 | 4.16M |
| 2026-09-14 | $206.68 | -0.78% | $207.35 | $208.86 | $205.71 | 2.80M |
| 2026-09-11 | $208.30 | +0.57% | $210.64 | $211.29 | $206.30 | 2.54M |
| 2026-09-10 | $207.11 | -1.78% | $209.63 | $209.99 | $205.30 | 3.95M |
| 2026-09-09 | $210.86 | -1.45% | $212.72 | $214.31 | $210.86 | 2.69M |
| 2026-09-08 | $213.96 | -2.57% | $217.43 | $218.64 | $213.90 | 2.99M |
| 2026-09-04 | $219.60 | -0.41% | $219.00 | $220.77 | $218.01 | 1.92M |
| 2026-09-03 | $220.50 | +1.80% | $219.16 | $221.10 | $216.87 | 3.22M |
| 2026-09-02 | $216.60 | +2.49% | $211.73 | $220.56 | $211.73 | 4.04M |
| 2026-09-01 | $211.34 | -1.48% | $214.10 | $215.94 | $210.52 | 3.12M |
| 2026-08-31 | $214.51 | -0.54% | $214.25 | $215.44 | $213.03 | 3.91M |
| 2026-08-28 | $215.67 | -0.46% | $217.32 | $219.15 | $215.60 | 2.54M |
| 2026-08-27 | $216.67 | -0.25% | $215.97 | $218.69 | $214.56 | 2.61M |
| 2026-08-26 | $217.21 | +0.45% | $216.24 | $218.25 | $214.93 | 2.08M |
| 2026-08-25 | $216.24 | -0.01% | $217.89 | $218.15 | $214.94 | 2.16M |
| 2026-08-24 | $216.27 | -0.75% | $218.99 | $221.51 | $216.13 | 4.39M |
| 2026-08-21 | $217.91 | +2.56% | $214.62 | $219.17 | $214.62 | 3.69M |
| 2026-08-20 | $212.48 | -3.74% | $217.37 | $218.91 | $211.32 | 4.12M |
| 2026-08-19 | $220.73 | -0.33% | $222.47 | $224.61 | $220.11 | 2.48M |
| 2026-08-18 | $221.47 | +0.01% | $220.43 | $223.59 | $219.51 | 3.08M |
| 2026-08-17 | $221.45 | -2.59% | $225.52 | $226.80 | $221.34 | 3.85M |
| 2026-08-14 | $227.34 | +1.57% | $225.95 | $228.14 | $224.41 | 2.97M |
| 2026-08-13 | $223.83 | +0.62% | $224.19 | $225.50 | $221.19 | 2.66M |
| 2026-08-12 | $222.44 | +1.50% | $219.52 | $223.21 | $218.60 | 2.24M |
| 2026-08-11 | $219.15 | +0.08% | $219.01 | $221.24 | $218.46 | 1.77M |
| 2026-08-10 | $218.97 | +0.56% | $216.76 | $219.33 | $216.45 | 2.61M |
| 2026-08-07 | $217.76 | -1.02% | $218.49 | $219.64 | $216.50 | 2.57M |
| 2026-08-06 | $220.00 | -0.74% | $221.38 | $222.32 | $219.32 | 2.59M |
| 2026-08-05 | $221.63 | -0.13% | $216.42 | $223.62 | $216.42 | 3.48M |
| 2026-08-04 | $221.91 | +1.94% | $219.33 | $222.92 | $217.45 | 3.84M |
| 2026-08-03 | $217.68 | +4.15% | $211.84 | $218.96 | $210.00 | 4.23M |
| 2026-07-31 | $209.01 | -0.54% | $210.00 | $210.89 | $206.90 | 4.02M |
| 2026-07-30 | $210.14 | +0.69% | $208.55 | $210.53 | $205.14 | 4.11M |
| 2026-07-29 | $208.71 | -1.74% | $210.00 | $212.45 | $207.85 | 4.13M |
| 2026-07-28 | $212.41 | +2.59% | $207.52 | $212.57 | $206.94 | 5.26M |
| 2026-07-27 | $207.05 | +2.08% | $205.85 | $208.48 | $204.97 | 4.81M |
| 2026-07-24 | $202.84 | +1.44% | $198.51 | $204.44 | $196.51 | 3.47M |
| 2026-07-23 | $199.96 | -0.70% | $199.96 | $200.30 | $195.89 | 5.29M |
| 2026-07-22 | $201.36 | -2.36% | $207.53 | $207.53 | $198.78 | 7.92M |
| 2026-07-21 | $206.22 | -0.27% | $206.44 | $207.41 | $203.12 | 3.97M |
| 2026-07-20 | $206.77 | -0.61% | $208.00 | $209.65 | $206.23 | 4.04M |
| 2026-07-17 | $208.03 | -1.84% | $207.50 | $210.46 | $205.86 | 3.85M |
| 2026-07-16 | $211.93 | +1.46% | $209.88 | $213.32 | $208.89 | 6.42M |
| 2026-07-15 | $208.89 | +1.75% | $206.63 | $209.86 | $205.56 | 4.95M |
| 2026-07-14 | $205.29 | +1.12% | $204.51 | $208.36 | $203.51 | 4.17M |
| 2026-07-13 | $203.02 | +0.74% | $203.85 | $205.28 | $201.78 | 3.10M |
| 2026-07-10 | $201.52 | +0.71% | $201.76 | $203.65 | $199.95 | 2.38M |
| 2026-07-09 | $200.10 | +4.25% | $193.03 | $201.01 | $193.03 | 4.60M |
| 2026-07-08 | $191.95 | -5.39% | $200.97 | $201.00 | $191.38 | 8.08M |
| 2026-07-07 | $202.89 | -1.75% | $208.00 | $208.73 | $202.41 | 3.47M |
| 2026-07-06 | $206.50 | +0.67% | $206.59 | $208.09 | $204.06 | 3.84M |
| 2026-07-02 | $205.12 | +0.15% | $207.50 | $209.06 | $203.04 | 2.56M |
| 2026-07-01 | $204.82 | +2.09% | $201.82 | $205.83 | $200.75 | 3.36M |
| 2026-06-30 | $200.62 | -0.82% | $203.26 | $204.79 | $199.84 | 3.57M |
| 2026-06-29 | $202.28 | -0.84% | $203.66 | $204.56 | $201.50 | 3.17M |
| 2026-06-26 | $204.00 | -0.44% | $205.10 | $207.08 | $202.55 | 5.14M |
| 2026-06-25 | $204.90 | +2.20% | $201.68 | $210.10 | $201.68 | 4.48M |
| 2026-06-24 | $200.48 | +1.35% | $197.65 | $203.32 | $197.21 | 4.93M |
| 2026-06-23 | $197.81 | -1.44% | $198.28 | $200.70 | $196.47 | 5.45M |
| 2026-06-22 | $200.70 | -0.41% | $201.69 | $203.34 | $199.07 | 4.09M |
| 2026-06-18 | $201.53 | +0.33% | $205.73 | $206.84 | $201.21 | 8.12M |
| 2026-06-17 | $200.87 | +0.12% | $201.68 | $207.30 | $199.77 | 6.77M |
| 2026-06-16 | $200.62 | +3.08% | $196.97 | $200.90 | $196.00 | 5.58M |
| 2026-06-15 | $194.62 | +5.35% | $188.85 | $197.44 | $188.84 | 7.22M |
| 2026-06-12 | $184.73 | +1.48% | $184.03 | $185.50 | $181.70 | 4.17M |
| 2026-06-11 | $182.04 | +2.48% | $178.37 | $182.36 | $174.24 | 6.04M |
| 2026-06-10 | $177.63 | -3.12% | $182.15 | $183.70 | $177.55 | 4.50M |
| 2026-06-09 | $183.35 | +1.64% | $181.66 | $186.41 | $180.29 | 5.54M |
| 2026-06-08 | $180.39 | -0.15% | $180.75 | $182.49 | $179.78 | 5.03M |
| 2026-06-05 | $180.67 | -1.38% | $183.93 | $184.52 | $179.32 | 6.08M |
| 2026-06-04 | $183.20 | +3.14% | $179.79 | $185.62 | $179.51 | 4.03M |
| 2026-06-03 | $177.62 | -3.38% | $183.69 | $184.42 | $177.05 | 4.86M |
| 2026-06-02 | $183.84 | -0.39% | $183.36 | $186.34 | $182.58 | 3.87M |
| 2026-06-01 | $184.56 | -1.79% | $185.59 | $186.47 | $182.02 | 4.72M |
| 2026-05-29 | $187.93 | +0.49% | $186.78 | $190.08 | $185.85 | 8.54M |
| 2026-05-28 | $187.02 | -0.94% | $187.62 | $188.14 | $184.08 | 5.07M |
| 2026-05-27 | $188.80 | +1.28% | $188.46 | $192.03 | $187.59 | 4.87M |
| 2026-05-26 | $186.42 | -0.73% | $188.17 | $190.67 | $185.61 | 4.16M |
| 2026-05-22 | $187.79 | +0.61% | $187.47 | $188.40 | $186.56 | 3.29M |