Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
212.61
-1.79 (-0.83%)
Oct 6, 2025, 10:08 AM EDT - Market open

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2025216.00216.77216.00216.08-0.78%57,783
Oct 3, 2025212.90216.50212.81214.40214.400.29%2,499,750
Oct 2, 2025211.99214.76210.30213.78213.780.14%3,155,590
Oct 1, 2025213.31216.87211.70213.48213.480.42%5,092,577
Sep 30, 2025223.31224.11208.72212.58212.58-4.93%9,877,055
Sep 29, 2025226.23226.23221.18223.60223.60-0.20%3,195,831
Sep 26, 2025223.53225.43222.09224.05224.050.71%2,402,707
Sep 25, 2025223.05223.69219.66222.46222.46-0.84%3,083,627
Sep 24, 2025224.01225.64223.08224.34224.340.59%2,432,010
Sep 23, 2025225.51228.72222.66223.02223.02-1.06%3,131,870
Sep 22, 2025226.00227.37224.48225.41225.41-1.27%2,567,072
Sep 19, 2025229.97229.97226.48228.32228.32-0.62%4,825,503
Sep 18, 2025227.37230.13225.34229.74229.741.83%2,296,045
Sep 17, 2025224.86229.21223.50225.61225.610.53%2,850,595
Sep 16, 2025227.79227.79222.32224.41224.41-0.94%3,255,305
Sep 15, 2025225.07230.50224.82226.53226.531.24%2,744,837
Sep 12, 2025225.24225.33221.86223.76223.76-0.26%2,154,241
Sep 11, 2025221.63226.28220.64224.35224.350.41%2,107,285
Sep 10, 2025221.98224.12220.78223.43223.430.43%2,667,882
Sep 9, 2025219.76222.76218.16222.48222.481.08%3,346,715
Sep 8, 2025222.06222.50218.59220.10220.10-0.65%3,820,113
Sep 5, 2025226.25227.48220.13221.53221.53-2.12%3,841,376
Sep 4, 2025222.28226.75221.46226.32226.322.25%2,626,456
Sep 3, 2025223.25223.97218.59221.33221.33-0.87%3,010,735
Sep 2, 2025223.40223.85219.24223.27223.27-1.74%3,471,208
Aug 29, 2025227.22228.16225.16227.22227.220.04%2,551,752
Aug 28, 2025225.46227.69225.05227.14227.141.15%2,822,471
Aug 27, 2025224.83226.72224.45224.55224.55-0.16%2,829,250
Aug 26, 2025220.50225.23220.22224.92224.921.73%3,672,277
Aug 25, 2025221.00221.95220.43221.10221.10-0.05%1,959,277
Aug 22, 2025213.34222.60212.04221.22221.224.34%4,137,918
Aug 21, 2025213.23213.26210.62212.01212.01-1.26%3,284,886
Aug 20, 2025213.11214.90209.40214.71214.710.04%2,967,013
Aug 19, 2025215.41217.20213.60214.62214.62-0.73%2,432,472
Aug 18, 2025214.57216.25213.57216.20216.200.36%2,744,464
Aug 15, 2025221.09221.09214.47215.43215.43-2.56%4,464,065
Aug 14, 2025216.02221.27215.03221.08220.471.89%3,032,932
Aug 13, 2025217.88218.74215.13216.97216.370.11%2,951,919
Aug 12, 2025210.28217.14209.54216.73216.134.07%3,250,593
Aug 11, 2025208.96210.45206.84208.25207.670.01%4,378,491
Aug 8, 2025209.16210.40206.27208.23207.650.45%3,109,222
Aug 7, 2025214.43214.66206.87207.29206.71-2.63%3,456,930
Aug 6, 2025212.31213.32211.44212.88212.290.42%3,186,499
Aug 5, 2025211.99212.99208.58212.00211.410.57%3,683,889
Aug 4, 2025209.05211.20207.72210.79210.211.60%2,174,753
Aug 1, 2025211.57211.71203.63207.47206.89-3.50%4,794,871
Jul 31, 2025214.33216.29213.38215.00214.40-0.11%4,299,479
Jul 30, 2025213.91216.88213.32215.23214.630.66%3,471,410
Jul 29, 2025215.00216.41212.75213.82213.23-0.17%3,436,121
Jul 28, 2025213.05216.09212.25214.18213.590.62%6,192,048