Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
220.84
+1.05 (0.48%)
At close: Jul 14, 2025, 4:00 PM
221.64
+0.80 (0.36%)
After-hours: Jul 14, 2025, 4:56 PM EDT

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2025220.30221.31218.86220.84220.840.48%2,123,313
Jul 11, 2025218.86220.68218.06219.79219.79-0.43%2,980,991
Jul 10, 2025219.12221.92218.32220.74220.741.24%2,874,990
Jul 9, 2025218.88220.37217.81218.03218.030.24%3,462,035
Jul 8, 2025220.90220.92216.67217.50217.50-0.29%2,989,282
Jul 7, 2025220.00220.98216.58218.13218.13-1.26%2,743,058
Jul 3, 2025219.40221.95218.90220.91220.910.96%1,856,041
Jul 2, 2025215.43219.26214.57218.81218.811.69%3,573,108
Jul 1, 2025212.14216.81211.44215.18215.181.14%4,923,797
Jun 30, 2025212.60215.62211.68212.76212.760.83%6,402,248
Jun 27, 2025210.27212.82208.75211.01211.010.24%4,410,799
Jun 26, 2025209.50211.58209.15210.51210.511.19%3,585,440
Jun 25, 2025206.92208.35205.65208.03208.030.81%3,039,822
Jun 24, 2025203.63207.50201.62206.36206.362.34%3,549,899
Jun 23, 2025198.14201.98196.22201.64201.641.65%3,541,751
Jun 20, 2025198.82200.00197.33198.37198.370.61%5,359,729
Jun 18, 2025193.33198.41193.33197.17197.171.68%3,404,160
Jun 17, 2025195.90197.00193.17193.92193.92-1.87%4,038,399
Jun 16, 2025195.01199.22193.89197.62197.622.48%3,080,719
Jun 13, 2025194.11195.84191.87192.83192.83-2.45%3,413,392
Jun 12, 2025198.50199.69196.61197.68197.68-1.42%2,541,772
Jun 11, 2025202.00205.12199.85200.53200.53-0.23%4,464,913
Jun 10, 2025199.28201.37197.66201.00201.001.01%4,808,043
Jun 9, 2025199.00200.47197.08198.99198.990.43%3,622,492
Jun 6, 2025194.94198.77194.49198.14198.143.20%3,452,257
Jun 5, 2025193.18194.30190.85192.00192.00-0.45%2,559,626
Jun 4, 2025196.14197.10192.60192.86192.86-1.42%3,022,762
Jun 3, 2025191.52195.92190.69195.63195.632.18%4,623,087
Jun 2, 2025188.60191.76186.51191.46191.461.22%3,858,331
May 30, 2025189.44190.10186.46189.15189.15-0.84%6,183,035
May 29, 2025193.28193.54189.53190.76190.76-0.17%4,204,176
May 28, 2025192.84193.23190.75191.08191.08-0.51%4,359,237
May 27, 2025186.68192.44186.55192.05192.053.77%7,053,859
May 23, 2025183.57186.48183.38185.08185.08-1.85%6,580,625
May 22, 2025186.88189.49186.03188.56187.950.87%4,771,241
May 21, 2025195.00195.00186.79186.93186.33-4.60%5,918,907
May 20, 2025196.36197.79194.75195.95195.32-0.74%5,240,389
May 19, 2025195.79200.00194.50197.41196.770.10%6,054,384
May 16, 2025197.39199.47195.33197.22196.58-0.14%18,227,317
May 15, 2025195.52197.82193.40197.50196.860.13%8,200,774
May 14, 2025201.65202.00196.39197.24196.60-1.89%7,114,281
May 13, 2025199.76204.48199.25201.04200.390.55%4,635,187
May 12, 2025198.23203.00197.40199.95199.306.49%6,841,127
May 9, 2025189.84189.84186.48187.76187.15-0.92%3,178,419
May 8, 2025188.93192.66188.48189.50188.891.58%5,081,550
May 7, 2025186.93189.11185.52186.55185.950.45%4,734,015
May 6, 2025185.00187.22184.00185.71185.11-1.17%3,461,875
May 5, 2025185.47189.47185.14187.90187.290.04%3,105,110
May 2, 2025184.05189.34182.89187.83187.224.22%4,696,684
May 1, 2025179.74181.97178.33180.22179.64-0.02%3,232,047