Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
250.71
+2.78 (1.12%)
Jan 5, 2026, 9:43 AM EST - Market open
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 248.50 | 250.01 | 248.50 | 250.22 | - | 0.92% | 133,486 |
| Jan 2, 2026 | 244.35 | 247.99 | 242.50 | 247.93 | 247.93 | 2.30% | 3,001,820 |
| Dec 31, 2025 | 245.00 | 245.00 | 242.34 | 242.36 | 242.36 | -0.66% | 2,084,292 |
| Dec 30, 2025 | 246.04 | 246.09 | 243.76 | 243.97 | 243.97 | -0.72% | 1,397,380 |
| Dec 29, 2025 | 249.46 | 249.74 | 245.40 | 245.75 | 245.75 | -1.43% | 2,261,947 |
| Dec 26, 2025 | 247.67 | 249.73 | 247.67 | 249.32 | 249.32 | 0.42% | 1,505,723 |
| Dec 24, 2025 | 248.00 | 249.65 | 247.47 | 248.27 | 248.27 | 0.27% | 898,822 |
| Dec 23, 2025 | 246.34 | 247.91 | 246.22 | 247.60 | 247.60 | 0.34% | 1,843,746 |
| Dec 22, 2025 | 245.00 | 247.25 | 243.02 | 246.77 | 246.77 | 1.25% | 1,868,249 |
| Dec 19, 2025 | 241.92 | 244.77 | 240.74 | 243.73 | 243.73 | 0.38% | 5,719,429 |
| Dec 18, 2025 | 241.08 | 244.79 | 241.08 | 242.80 | 242.80 | 1.38% | 3,794,409 |
| Dec 17, 2025 | 242.63 | 244.82 | 238.87 | 239.50 | 239.50 | -0.87% | 3,440,460 |
| Dec 16, 2025 | 240.37 | 242.50 | 239.09 | 241.61 | 241.61 | 0.75% | 3,941,725 |
| Dec 15, 2025 | 239.38 | 241.00 | 238.05 | 239.81 | 239.81 | 0.82% | 4,045,987 |
| Dec 12, 2025 | 240.56 | 241.24 | 236.01 | 237.87 | 237.87 | -0.59% | 2,964,131 |
| Dec 11, 2025 | 237.48 | 243.31 | 237.00 | 239.29 | 239.29 | 0.64% | 4,067,291 |
| Dec 10, 2025 | 229.95 | 238.47 | 229.14 | 237.76 | 237.76 | 3.01% | 4,146,194 |
| Dec 9, 2025 | 230.59 | 234.97 | 228.63 | 230.81 | 230.81 | 0.10% | 4,141,663 |
| Dec 8, 2025 | 231.10 | 233.04 | 229.44 | 230.59 | 230.59 | -0.04% | 3,723,024 |
| Dec 5, 2025 | 228.56 | 233.01 | 228.56 | 230.68 | 230.68 | 0.42% | 3,919,657 |
| Dec 4, 2025 | 226.80 | 230.96 | 226.48 | 229.71 | 229.71 | 1.09% | 4,294,506 |
| Dec 3, 2025 | 223.93 | 228.41 | 222.98 | 227.24 | 227.24 | 1.45% | 4,089,947 |
| Dec 2, 2025 | 221.54 | 224.89 | 219.87 | 224.00 | 224.00 | 1.65% | 3,967,759 |
| Dec 1, 2025 | 218.15 | 223.03 | 217.56 | 220.37 | 220.37 | 0.59% | 3,424,534 |
| Nov 28, 2025 | 218.73 | 220.80 | 217.55 | 219.07 | 219.07 | 0.74% | 1,639,809 |
| Nov 26, 2025 | 214.60 | 219.15 | 214.50 | 217.47 | 217.47 | 1.41% | 2,431,660 |
| Nov 25, 2025 | 208.98 | 215.68 | 208.13 | 214.45 | 214.45 | 2.69% | 2,885,344 |
| Nov 24, 2025 | 209.03 | 210.53 | 206.41 | 208.84 | 208.84 | 0.47% | 4,195,416 |
| Nov 21, 2025 | 203.46 | 209.43 | 201.90 | 207.87 | 207.87 | 2.79% | 4,624,216 |
| Nov 20, 2025 | 206.38 | 209.95 | 201.16 | 202.22 | 202.22 | -0.09% | 5,580,033 |
| Nov 19, 2025 | 200.97 | 203.04 | 200.00 | 202.40 | 202.40 | 1.18% | 4,297,361 |
| Nov 18, 2025 | 199.79 | 204.50 | 199.44 | 200.04 | 200.04 | -0.48% | 6,180,369 |
| Nov 17, 2025 | 209.81 | 210.58 | 199.09 | 201.01 | 201.01 | -4.80% | 7,102,678 |
| Nov 14, 2025 | 213.96 | 214.84 | 209.63 | 211.15 | 210.35 | -2.61% | 5,022,008 |
| Nov 13, 2025 | 220.61 | 223.32 | 215.52 | 216.80 | 215.98 | -2.40% | 4,608,708 |
| Nov 12, 2025 | 220.20 | 223.57 | 219.69 | 222.13 | 221.29 | 0.63% | 4,014,627 |
| Nov 11, 2025 | 220.13 | 222.19 | 218.25 | 220.75 | 219.91 | 0.18% | 1,779,150 |
| Nov 10, 2025 | 219.11 | 222.82 | 218.21 | 220.36 | 219.53 | 1.17% | 3,135,531 |
| Nov 7, 2025 | 216.12 | 219.06 | 213.30 | 217.82 | 216.99 | 0.43% | 3,946,139 |
| Nov 6, 2025 | 221.42 | 222.86 | 215.90 | 216.88 | 216.06 | -2.04% | 4,059,381 |
| Nov 5, 2025 | 220.28 | 223.43 | 217.56 | 221.40 | 220.56 | 0.33% | 2,539,391 |
| Nov 4, 2025 | 219.26 | 222.00 | 217.54 | 220.68 | 219.84 | -0.46% | 2,444,153 |
| Nov 3, 2025 | 219.99 | 222.50 | 218.03 | 221.70 | 220.86 | 0.78% | 2,584,434 |
| Oct 31, 2025 | 218.00 | 221.11 | 217.19 | 219.99 | 219.16 | 0.74% | 2,550,613 |
| Oct 30, 2025 | 218.23 | 222.98 | 217.98 | 218.38 | 217.55 | -0.10% | 2,808,431 |
| Oct 29, 2025 | 218.50 | 222.45 | 217.09 | 218.59 | 217.76 | -1.09% | 3,482,453 |
| Oct 28, 2025 | 223.19 | 223.77 | 219.81 | 220.99 | 220.15 | -1.12% | 2,953,306 |
| Oct 27, 2025 | 227.42 | 227.59 | 222.36 | 223.49 | 222.64 | -0.68% | 3,402,637 |
| Oct 24, 2025 | 224.03 | 227.62 | 222.85 | 225.01 | 224.16 | 2.26% | 3,263,621 |
| Oct 23, 2025 | 222.00 | 222.67 | 218.60 | 220.04 | 219.21 | -0.15% | 4,353,207 |