Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
191.39
-5.24 (-2.66%)
At close: Apr 24, 2026, 4:00 PM EDT
191.50
+0.11 (0.06%)
After-hours: Apr 24, 2026, 7:58 PM EDT
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 194.82 | 195.44 | 190.98 | 191.39 | 191.39 | -2.66% | 4,889,518 |
| Apr 23, 2026 | 198.47 | 199.77 | 193.21 | 196.63 | 196.63 | -1.40% | 3,683,620 |
| Apr 22, 2026 | 202.50 | 205.77 | 198.12 | 199.43 | 199.43 | -1.52% | 6,147,579 |
| Apr 21, 2026 | 205.22 | 209.59 | 202.31 | 202.50 | 202.50 | -1.56% | 4,888,472 |
| Apr 20, 2026 | 204.77 | 208.28 | 204.15 | 205.71 | 205.71 | -0.37% | 3,755,502 |
| Apr 17, 2026 | 204.62 | 210.84 | 204.62 | 206.47 | 206.47 | 2.87% | 5,322,342 |
| Apr 16, 2026 | 203.50 | 205.11 | 200.68 | 200.71 | 200.71 | -1.12% | 3,112,797 |
| Apr 15, 2026 | 201.46 | 204.41 | 200.38 | 202.98 | 202.98 | 1.57% | 3,923,835 |
| Apr 14, 2026 | 198.00 | 200.76 | 197.68 | 199.84 | 199.84 | 1.16% | 3,357,505 |
| Apr 13, 2026 | 191.04 | 197.67 | 190.11 | 197.55 | 197.55 | 2.36% | 3,468,245 |
| Apr 10, 2026 | 194.12 | 194.71 | 191.52 | 193.00 | 193.00 | -0.89% | 2,387,481 |
| Apr 9, 2026 | 192.33 | 195.86 | 191.57 | 194.73 | 194.73 | 1.18% | 4,556,598 |
| Apr 8, 2026 | 191.40 | 194.15 | 190.38 | 192.46 | 192.46 | 6.24% | 6,725,379 |
| Apr 7, 2026 | 181.64 | 183.50 | 180.24 | 181.15 | 181.15 | -1.66% | 5,872,396 |
| Apr 6, 2026 | 181.74 | 184.23 | 181.33 | 184.21 | 184.21 | 1.26% | 2,758,287 |
| Apr 2, 2026 | 181.00 | 185.14 | 177.72 | 181.92 | 181.92 | -1.40% | 3,744,798 |
| Apr 1, 2026 | 185.61 | 187.41 | 183.67 | 184.50 | 184.50 | 1.13% | 4,407,318 |
| Mar 31, 2026 | 181.90 | 183.85 | 178.93 | 182.43 | 182.43 | 2.41% | 4,007,535 |
| Mar 30, 2026 | 177.73 | 179.52 | 176.59 | 178.13 | 178.13 | 1.15% | 3,640,119 |
| Mar 27, 2026 | 179.70 | 180.25 | 174.98 | 176.10 | 176.10 | -3.31% | 5,655,977 |
| Mar 26, 2026 | 183.45 | 185.06 | 180.57 | 182.12 | 182.12 | -1.68% | 3,262,394 |
| Mar 25, 2026 | 187.74 | 189.78 | 183.80 | 185.23 | 185.23 | 0.32% | 3,180,395 |
| Mar 24, 2026 | 182.02 | 186.53 | 181.55 | 184.64 | 184.64 | 0.35% | 4,672,420 |
| Mar 23, 2026 | 188.78 | 190.99 | 183.85 | 184.00 | 184.00 | 1.40% | 6,331,003 |
| Mar 20, 2026 | 179.24 | 181.55 | 177.53 | 181.46 | 181.46 | 0.96% | 9,448,219 |
| Mar 19, 2026 | 179.36 | 181.60 | 177.57 | 179.73 | 179.73 | -0.23% | 5,023,117 |
| Mar 18, 2026 | 182.04 | 185.20 | 179.79 | 180.14 | 180.14 | -1.79% | 4,137,704 |
| Mar 17, 2026 | 183.12 | 185.74 | 182.59 | 183.42 | 183.42 | 1.47% | 4,313,525 |
| Mar 16, 2026 | 181.60 | 183.99 | 178.95 | 180.77 | 180.77 | 0.55% | 5,195,487 |
| Mar 13, 2026 | 178.76 | 179.92 | 177.28 | 179.79 | 179.79 | 1.32% | 5,798,809 |
| Mar 12, 2026 | 177.88 | 179.51 | 176.36 | 177.45 | 177.45 | -2.51% | 6,328,244 |
| Mar 11, 2026 | 185.49 | 186.75 | 180.65 | 182.02 | 182.02 | -1.54% | 5,051,716 |
| Mar 10, 2026 | 187.00 | 188.25 | 182.25 | 184.87 | 184.87 | -0.46% | 5,489,921 |
| Mar 9, 2026 | 183.11 | 186.25 | 178.73 | 185.73 | 185.73 | -1.05% | 8,716,907 |
| Mar 6, 2026 | 188.00 | 188.41 | 184.30 | 187.71 | 187.71 | -3.38% | 5,675,198 |
| Mar 5, 2026 | 195.49 | 197.19 | 191.96 | 194.27 | 194.27 | -0.80% | 3,687,817 |
| Mar 4, 2026 | 194.51 | 197.01 | 192.93 | 195.83 | 195.83 | 1.08% | 4,635,058 |
| Mar 3, 2026 | 188.90 | 195.81 | 188.30 | 193.73 | 193.73 | -0.30% | 6,413,232 |
| Mar 2, 2026 | 191.56 | 196.40 | 188.34 | 194.32 | 194.32 | -0.67% | 6,640,952 |
| Feb 27, 2026 | 200.35 | 200.52 | 193.61 | 195.64 | 195.64 | -6.15% | 9,048,727 |
| Feb 26, 2026 | 207.66 | 211.00 | 206.58 | 208.47 | 208.47 | 1.30% | 4,758,576 |
| Feb 25, 2026 | 199.10 | 206.23 | 198.64 | 205.79 | 205.79 | 4.70% | 6,787,034 |
| Feb 24, 2026 | 189.74 | 198.66 | 187.50 | 196.56 | 196.56 | 3.45% | 6,712,617 |
| Feb 23, 2026 | 206.45 | 207.75 | 189.94 | 190.00 | 190.00 | -8.84% | 8,882,887 |
| Feb 20, 2026 | 204.26 | 208.48 | 202.31 | 208.42 | 208.42 | 1.64% | 3,732,629 |
| Feb 19, 2026 | 207.93 | 208.68 | 203.32 | 205.06 | 205.06 | -2.30% | 5,046,045 |
| Feb 18, 2026 | 207.32 | 210.62 | 206.41 | 209.88 | 209.08 | 1.52% | 4,394,104 |
| Feb 17, 2026 | 207.50 | 211.22 | 205.33 | 206.74 | 205.95 | -0.30% | 3,514,120 |
| Feb 13, 2026 | 206.20 | 208.74 | 202.24 | 207.37 | 206.58 | 0.23% | 5,245,698 |
| Feb 12, 2026 | 217.00 | 217.78 | 204.55 | 206.89 | 206.10 | -3.50% | 6,978,557 |