Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
227.22
+0.08 (0.04%)
At close: Aug 29, 2025, 4:00 PM
227.97
+0.75 (0.33%)
After-hours: Aug 29, 2025, 7:43 PM EDT
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 227.22 | 228.16 | 225.16 | 227.22 | 227.22 | 0.04% | 2,524,194 |
| Aug 28, 2025 | 225.46 | 227.69 | 225.05 | 227.14 | 227.14 | 1.15% | 2,822,471 |
| Aug 27, 2025 | 224.83 | 226.72 | 224.45 | 224.55 | 224.55 | -0.16% | 2,829,250 |
| Aug 26, 2025 | 220.50 | 225.23 | 220.22 | 224.92 | 224.92 | 1.73% | 3,672,277 |
| Aug 25, 2025 | 221.00 | 221.95 | 220.43 | 221.10 | 221.10 | -0.05% | 1,959,277 |
| Aug 22, 2025 | 213.34 | 222.60 | 212.04 | 221.22 | 221.22 | 4.34% | 4,137,918 |
| Aug 21, 2025 | 213.23 | 213.26 | 210.62 | 212.01 | 212.01 | -1.26% | 3,284,886 |
| Aug 20, 2025 | 213.11 | 214.90 | 209.40 | 214.71 | 214.71 | 0.04% | 2,967,013 |
| Aug 19, 2025 | 215.41 | 217.20 | 213.60 | 214.62 | 214.62 | -0.73% | 2,432,472 |
| Aug 18, 2025 | 214.57 | 216.25 | 213.57 | 216.20 | 216.20 | 0.36% | 2,744,464 |
| Aug 15, 2025 | 221.09 | 221.09 | 214.47 | 215.43 | 215.43 | -2.56% | 4,464,065 |
| Aug 14, 2025 | 216.02 | 221.27 | 215.03 | 221.08 | 220.47 | 1.89% | 3,032,932 |
| Aug 13, 2025 | 217.88 | 218.74 | 215.13 | 216.97 | 216.37 | 0.11% | 2,951,919 |
| Aug 12, 2025 | 210.28 | 217.14 | 209.54 | 216.73 | 216.13 | 4.07% | 3,250,593 |
| Aug 11, 2025 | 208.96 | 210.45 | 206.84 | 208.25 | 207.67 | 0.01% | 4,378,491 |
| Aug 8, 2025 | 209.16 | 210.40 | 206.27 | 208.23 | 207.65 | 0.45% | 3,109,222 |
| Aug 7, 2025 | 214.43 | 214.66 | 206.87 | 207.29 | 206.71 | -2.63% | 3,456,930 |
| Aug 6, 2025 | 212.31 | 213.32 | 211.44 | 212.88 | 212.29 | 0.42% | 3,186,499 |
| Aug 5, 2025 | 211.99 | 212.99 | 208.58 | 212.00 | 211.41 | 0.57% | 3,683,889 |
| Aug 4, 2025 | 209.05 | 211.20 | 207.72 | 210.79 | 210.21 | 1.60% | 2,174,753 |
| Aug 1, 2025 | 211.57 | 211.71 | 203.63 | 207.47 | 206.89 | -3.50% | 4,794,871 |
| Jul 31, 2025 | 214.33 | 216.29 | 213.38 | 215.00 | 214.40 | -0.11% | 4,299,479 |
| Jul 30, 2025 | 213.91 | 216.88 | 213.32 | 215.23 | 214.63 | 0.66% | 3,471,410 |
| Jul 29, 2025 | 215.00 | 216.41 | 212.75 | 213.82 | 213.23 | -0.17% | 3,436,121 |
| Jul 28, 2025 | 213.05 | 216.09 | 212.25 | 214.18 | 213.59 | 0.62% | 6,192,048 |
| Jul 25, 2025 | 211.50 | 214.20 | 208.81 | 212.85 | 212.26 | 0.72% | 4,726,804 |
| Jul 24, 2025 | 220.64 | 221.15 | 211.33 | 211.33 | 210.74 | -3.70% | 7,498,603 |
| Jul 23, 2025 | 227.86 | 232.45 | 219.25 | 219.46 | 218.85 | 0.94% | 9,069,570 |
| Jul 22, 2025 | 215.49 | 218.38 | 214.01 | 217.42 | 216.82 | 0.71% | 4,398,089 |
| Jul 21, 2025 | 218.28 | 219.78 | 215.85 | 215.88 | 215.28 | -1.10% | 2,999,759 |
| Jul 18, 2025 | 218.60 | 218.81 | 215.27 | 218.28 | 217.67 | 0.13% | 3,107,436 |
| Jul 17, 2025 | 215.84 | 218.86 | 215.75 | 218.00 | 217.40 | 0.64% | 3,584,544 |
| Jul 16, 2025 | 216.31 | 217.50 | 213.13 | 216.62 | 216.02 | 0.59% | 3,273,020 |
| Jul 15, 2025 | 220.09 | 220.52 | 215.23 | 215.34 | 214.74 | -2.49% | 3,134,819 |
| Jul 14, 2025 | 220.30 | 221.31 | 218.86 | 220.84 | 220.23 | 0.48% | 2,145,743 |
| Jul 11, 2025 | 218.86 | 220.68 | 218.06 | 219.79 | 219.18 | -0.43% | 2,980,991 |
| Jul 10, 2025 | 219.12 | 221.92 | 218.32 | 220.74 | 220.13 | 1.24% | 2,874,990 |
| Jul 9, 2025 | 218.88 | 220.37 | 217.81 | 218.03 | 217.42 | 0.24% | 3,462,035 |
| Jul 8, 2025 | 220.90 | 220.92 | 216.67 | 217.50 | 216.90 | -0.29% | 2,989,282 |
| Jul 7, 2025 | 220.00 | 220.98 | 216.58 | 218.13 | 217.52 | -1.26% | 2,743,058 |
| Jul 3, 2025 | 219.40 | 221.95 | 218.90 | 220.91 | 220.30 | 0.96% | 1,856,041 |
| Jul 2, 2025 | 215.43 | 219.26 | 214.57 | 218.81 | 218.20 | 1.69% | 3,573,108 |
| Jul 1, 2025 | 212.14 | 216.81 | 211.44 | 215.18 | 214.58 | 1.14% | 4,923,797 |
| Jun 30, 2025 | 212.60 | 215.62 | 211.68 | 212.76 | 212.17 | 0.83% | 6,402,248 |
| Jun 27, 2025 | 210.27 | 212.82 | 208.75 | 211.01 | 210.42 | 0.24% | 4,410,799 |
| Jun 26, 2025 | 209.50 | 211.58 | 209.15 | 210.51 | 209.93 | 1.19% | 3,585,440 |
| Jun 25, 2025 | 206.92 | 208.35 | 205.65 | 208.03 | 207.45 | 0.81% | 3,039,822 |
| Jun 24, 2025 | 203.63 | 207.50 | 201.62 | 206.36 | 205.79 | 2.34% | 3,549,899 |
| Jun 23, 2025 | 198.14 | 201.98 | 196.22 | 201.64 | 201.08 | 1.65% | 3,541,751 |
| Jun 20, 2025 | 198.82 | 200.00 | 197.33 | 198.37 | 197.82 | 0.61% | 5,359,729 |