Skip to main content
logo
Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
203.43
-3.23 (-1.56%)
At close: Oct 22, 2026, 4:00 PM EDT
203.06
-0.37 (-0.18%)
After-hours: Oct 22, 2026, 7:51 PM EDT

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026205.94208.45202.33203.43203.43-1.56%5,397,607
Oct 21, 2026206.37211.49205.24206.66206.662.53%6,572,380
Oct 20, 2026200.00203.46198.70201.56201.560.87%4,324,499
Oct 19, 2026201.47201.64199.27199.83199.83-0.95%3,559,401
Oct 16, 2026200.60204.01200.27201.74201.741.45%4,713,053
Oct 15, 2026195.86200.22193.00198.86198.862.32%5,267,821
Oct 14, 2026195.55196.87192.43194.35194.35-1.88%4,199,735
Oct 13, 2026201.09202.51194.39198.07198.07-1.53%4,615,841
Oct 12, 2026199.23202.39199.23201.14201.140.94%2,193,697
Oct 9, 2026198.61200.51197.57199.26199.26-0.07%2,745,060
Oct 8, 2026193.50199.57193.03199.40199.401.78%5,066,716
Oct 7, 2026193.38196.32193.38195.91195.910.05%3,198,614
Oct 6, 2026196.22197.92195.58195.82195.820.35%3,527,477
Oct 5, 2026195.10196.99194.08195.14195.140.22%2,469,693
Oct 2, 2026196.24197.04192.93194.72194.720.12%4,269,300
Oct 1, 2026191.97194.78189.78194.48194.480.73%3,608,604
Sep 30, 2026196.34197.00192.91193.07193.07-1.73%3,177,412
Sep 29, 2026197.60198.04195.31196.46196.46-3,034,561
Sep 28, 2026199.32199.49196.08196.46196.46-1.87%2,494,331
Sep 25, 2026197.08201.69195.40200.20200.201.83%3,885,115
Sep 24, 2026196.20196.99193.71196.61196.610.26%3,670,597
Sep 23, 2026199.11199.81195.84196.10196.10-2.22%4,607,246
Sep 22, 2026206.76207.00199.56200.55200.55-2.13%2,890,000
Sep 21, 2026204.96205.62202.32204.92204.921.23%2,895,953
Sep 18, 2026201.30202.97200.28202.43202.430.19%6,968,553
Sep 17, 2026206.25206.55201.92202.04202.04-0.57%3,379,581
Sep 16, 2026206.38208.33200.55203.19203.19-1.77%4,208,650
Sep 15, 2026206.07208.82203.00206.85206.850.08%4,052,449
Sep 14, 2026207.35208.86205.71206.68206.68-0.78%2,776,345
Sep 11, 2026210.64211.29206.30208.30208.300.57%2,509,124
Sep 10, 2026209.63209.99205.30207.11207.11-1.78%3,920,627
Sep 9, 2026212.72214.31210.86210.86210.86-1.45%2,631,169
Sep 8, 2026217.43218.64213.90213.96213.96-2.57%2,963,361
Sep 4, 2026219.00220.77218.01219.60219.60-0.41%1,875,309
Sep 3, 2026219.16221.10216.87220.50220.501.80%3,224,000
Sep 2, 2026211.73220.56211.73216.60216.602.49%4,044,520
Sep 1, 2026214.10215.94210.52211.34211.34-1.48%3,123,915
Aug 31, 2026214.25215.44213.03214.51214.51-0.54%3,906,355
Aug 28, 2026217.32219.15215.60215.67215.67-0.46%2,538,757
Aug 27, 2026215.97218.69214.56216.67216.67-0.25%2,610,037
Aug 26, 2026216.24218.25214.93217.21217.210.45%2,081,121
Aug 25, 2026217.89218.15214.94216.24216.24-0.01%2,164,627
Aug 24, 2026218.99221.51216.13216.27216.27-0.75%4,386,820
Aug 21, 2026214.62219.17214.62217.91217.912.56%3,690,843
Aug 20, 2026217.37218.91211.32212.48212.48-3.74%4,119,728
Aug 19, 2026222.47224.61220.11220.73220.73-0.33%2,482,064
Aug 18, 2026220.43223.59219.51221.47221.470.01%3,082,181
Aug 17, 2026225.52226.80221.34221.45221.45-2.25%3,847,097
Aug 14, 2026225.95228.14224.41227.34226.541.57%2,972,617
Aug 13, 2026224.19225.50221.19223.83223.040.62%2,657,241