Skip to main content
logo
Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
218.93
-0.38 (-0.17%)
At close: Jan 30, 2026, 4:00 PM EST
218.00
-0.93 (-0.42%)
Pre-market: Feb 2, 2026, 4:37 AM EST

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026217.95221.14216.88218.93218.93-0.17%4,463,625
Jan 29, 2026220.20223.12217.26219.31219.310.41%4,851,964
Jan 28, 2026217.03223.48217.03218.41218.410.60%5,868,275
Jan 27, 2026220.01220.25214.57217.11217.11-1.39%6,039,461
Jan 26, 2026217.87222.11216.53220.18220.181.33%7,263,820
Jan 23, 2026223.79227.06216.82217.30217.30-7.56%14,062,467
Jan 22, 2026233.05237.98232.31235.07235.071.76%4,863,887
Jan 21, 2026229.68233.63229.01231.01231.011.00%6,378,844
Jan 20, 2026233.05237.00227.66228.72228.72-4.36%6,977,410
Jan 16, 2026240.73243.36237.59239.14239.140.92%6,682,154
Jan 15, 2026235.20239.82235.20236.97236.971.09%5,323,173
Jan 14, 2026230.31234.53224.26234.42234.421.30%7,744,063
Jan 13, 2026234.60235.40230.02231.41231.41-0.77%8,801,515
Jan 12, 2026229.95236.18228.70233.20233.20-6.42%15,010,452
Jan 9, 2026256.00256.51249.09249.20249.20-2.53%3,832,462
Jan 8, 2026253.00257.46252.00255.68255.680.96%3,837,927
Jan 7, 2026257.24258.71252.37253.25253.25-1.82%3,872,914
Jan 6, 2026250.97259.64250.00257.94257.942.97%5,186,762
Jan 5, 2026247.55253.35247.45250.51250.511.04%3,343,763
Jan 2, 2026244.35247.99242.50247.93247.932.30%3,001,820
Dec 31, 2025245.00245.00242.34242.36242.36-0.66%2,084,292
Dec 30, 2025246.04246.09243.76243.97243.97-0.72%1,397,380
Dec 29, 2025249.46249.74245.40245.75245.75-1.43%2,261,947
Dec 26, 2025247.67249.73247.67249.32249.320.42%1,505,723
Dec 24, 2025248.00249.65247.47248.27248.270.27%898,822
Dec 23, 2025246.34247.91246.22247.60247.600.34%1,843,746
Dec 22, 2025245.00247.25243.02246.77246.771.25%1,868,249
Dec 19, 2025241.92244.77240.74243.73243.730.38%5,719,429
Dec 18, 2025241.08244.79241.08242.80242.801.38%3,794,409
Dec 17, 2025242.63244.82238.87239.50239.50-0.87%3,440,460
Dec 16, 2025240.37242.50239.09241.61241.610.75%3,941,725
Dec 15, 2025239.38241.00238.05239.81239.810.82%4,045,987
Dec 12, 2025240.56241.24236.01237.87237.87-0.59%2,964,131
Dec 11, 2025237.48243.31237.00239.29239.290.64%4,067,291
Dec 10, 2025229.95238.47229.14237.76237.763.01%4,146,194
Dec 9, 2025230.59234.97228.63230.81230.810.10%4,141,663
Dec 8, 2025231.10233.04229.44230.59230.59-0.04%3,723,024
Dec 5, 2025228.56233.01228.56230.68230.680.42%3,919,657
Dec 4, 2025226.80230.96226.48229.71229.711.09%4,294,506
Dec 3, 2025223.93228.41222.98227.24227.241.45%4,089,947
Dec 2, 2025221.54224.89219.87224.00224.001.65%3,967,759
Dec 1, 2025218.15223.03217.56220.37220.370.59%3,424,534
Nov 28, 2025218.73220.80217.55219.07219.070.74%1,639,809
Nov 26, 2025214.60219.15214.50217.47217.471.41%2,431,660
Nov 25, 2025208.98215.68208.13214.45214.452.69%2,885,344
Nov 24, 2025209.03210.53206.41208.84208.840.47%4,195,416
Nov 21, 2025203.46209.43201.90207.87207.872.79%4,624,216
Nov 20, 2025206.38209.95201.16202.22202.22-0.09%5,580,033
Nov 19, 2025200.97203.04200.00202.40202.401.18%4,297,361
Nov 18, 2025199.79204.50199.44200.04200.04-0.48%6,180,369