Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
183.16
-2.07 (-1.12%)
Mar 26, 2026, 11:08 AM EDT - Market open
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 183.45 | 185.06 | 182.50 | 182.61 | - | -1.41% | 513,771 |
| 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 |
| Feb 11, 2026 | 222.00 | 223.64 | 214.00 | 214.39 | 213.57 | -2.52% | 4,873,651 |
| Feb 10, 2026 | 222.48 | 226.50 | 218.22 | 219.93 | 219.09 | -1.27% | 4,417,676 |
| Feb 9, 2026 | 221.46 | 223.89 | 220.02 | 222.76 | 221.91 | -0.01% | 3,039,643 |
| Feb 6, 2026 | 220.54 | 224.59 | 220.00 | 222.79 | 221.94 | 2.70% | 3,387,559 |
| Feb 5, 2026 | 223.70 | 225.13 | 214.65 | 216.93 | 216.10 | -3.78% | 6,661,871 |
| Feb 4, 2026 | 223.68 | 227.72 | 223.00 | 225.46 | 224.60 | 0.95% | 5,432,894 |
| Feb 3, 2026 | 224.89 | 227.45 | 218.97 | 223.34 | 222.49 | -0.15% | 5,614,843 |
| Feb 2, 2026 | 218.25 | 225.14 | 217.35 | 223.68 | 222.83 | 2.17% | 5,107,816 |
| Jan 30, 2026 | 217.95 | 221.14 | 216.88 | 218.93 | 218.10 | -0.17% | 4,483,296 |
| Jan 29, 2026 | 220.20 | 223.12 | 217.26 | 219.31 | 218.47 | 0.41% | 4,856,775 |
| Jan 28, 2026 | 217.03 | 223.48 | 217.03 | 218.41 | 217.58 | 0.60% | 5,925,749 |
| Jan 27, 2026 | 220.01 | 220.25 | 214.57 | 217.11 | 216.28 | -1.39% | 6,186,189 |
| Jan 26, 2026 | 217.87 | 222.11 | 216.53 | 220.18 | 219.34 | 1.33% | 7,280,073 |
| Jan 23, 2026 | 223.79 | 227.06 | 216.82 | 217.30 | 216.47 | -7.56% | 14,209,776 |
| Jan 22, 2026 | 233.05 | 237.98 | 232.31 | 235.07 | 234.17 | 1.76% | 5,522,145 |
| Jan 21, 2026 | 229.68 | 233.63 | 229.01 | 231.01 | 230.13 | 1.00% | 6,394,264 |
| Jan 20, 2026 | 233.05 | 237.00 | 227.66 | 228.72 | 227.85 | -4.36% | 6,987,276 |
| Jan 16, 2026 | 240.73 | 243.36 | 237.59 | 239.14 | 238.23 | 0.92% | 6,692,746 |
| Jan 15, 2026 | 235.20 | 239.82 | 235.20 | 236.97 | 236.07 | 1.09% | 5,328,744 |
| Jan 14, 2026 | 230.31 | 234.53 | 224.26 | 234.42 | 233.53 | 1.30% | 7,754,486 |