Skip to main content
Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
200.20
-5.17 (-2.52%)
At close: Feb 21, 2025, 4:00 PM
200.30
+0.10 (0.05%)
After-hours: Feb 21, 2025, 6:55 PM EST

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025205.57206.36199.11200.20200.20-2.52%3,960,691
Feb 20, 2025210.00210.67200.88205.37205.37-2.12%3,975,589
Feb 19, 2025204.00210.10203.00209.82209.823.46%4,670,438
Feb 18, 2025203.40203.88201.01202.80202.800.32%4,548,637
Feb 14, 2025197.80203.23197.57202.16201.562.46%2,506,460
Feb 13, 2025197.21198.77192.96197.31196.730.39%3,213,662
Feb 12, 2025199.12199.13193.65196.54195.96-1.37%4,601,188
Feb 11, 2025197.37200.52197.35199.28198.690.25%2,049,300
Feb 10, 2025203.42203.60197.99198.79198.20-2.18%2,595,887
Feb 7, 2025206.94207.42202.81203.21202.61-1.66%1,772,372
Feb 6, 2025205.60207.00203.50206.64206.031.40%3,633,940
Feb 5, 2025201.82204.00198.90203.78203.181.83%2,371,958
Feb 4, 2025202.45203.46199.49200.12199.53-0.39%3,090,109
Feb 3, 2025199.74202.30197.12200.91200.32-1.37%3,050,102
Jan 31, 2025203.08206.62203.08203.71203.11-0.44%2,752,181
Jan 30, 2025206.05208.63203.03204.62204.020.35%2,840,182
Jan 29, 2025202.54206.29202.54203.91203.310.39%2,906,594
Jan 28, 2025201.39204.79200.62203.12202.520.30%3,495,435
Jan 27, 2025203.02204.56200.21202.51201.91-0.50%2,859,795
Jan 24, 2025202.64205.43202.32203.53202.93-0.25%4,654,180
Jan 23, 2025202.30207.24200.89204.03203.431.54%5,093,951
Jan 22, 2025196.74202.15195.34200.93200.344.00%7,313,816
Jan 21, 2025191.00194.14191.00193.21192.641.17%4,203,668
Jan 17, 2025189.00193.17187.92190.97190.411.34%3,723,993
Jan 16, 2025189.99192.18187.50188.44187.88-1.17%2,802,246
Jan 15, 2025191.17192.09188.33190.68190.123.23%4,534,081
Jan 14, 2025182.45185.05181.10184.72184.182.43%3,534,601
Jan 13, 2025175.48180.51174.75180.33179.802.88%4,205,409
Jan 10, 2025179.09179.25174.66175.29174.77-2.69%4,405,273
Jan 8, 2025180.45181.39178.87180.14179.61-0.96%2,355,404
Jan 7, 2025184.98185.39180.62181.89181.35-0.89%2,508,305
Jan 6, 2025184.98185.70181.81183.52182.981.71%2,277,942
Jan 3, 2025180.00180.52177.22180.43179.900.96%1,886,746
Jan 2, 2025180.00182.19177.09178.71178.180.22%1,792,943
Dec 31, 2024178.49179.62177.55178.32177.790.22%1,175,012
Dec 30, 2024178.15179.30175.83177.93177.41-1.27%1,726,484
Dec 27, 2024181.09182.85179.48180.22179.69-1.17%1,209,146
Dec 26, 2024180.76182.74180.01182.36181.820.13%1,255,727
Dec 24, 2024179.83182.24179.65182.12181.581.19%931,274
Dec 23, 2024177.40180.35177.17179.97179.440.74%2,095,275
Dec 20, 2024175.08180.86174.27178.65178.121.70%5,164,475
Dec 19, 2024178.93180.24174.29175.66175.140.70%4,034,803
Dec 18, 2024181.64182.69173.96174.44173.93-3.72%3,191,887
Dec 17, 2024183.04184.30181.07181.18180.65-2.12%2,995,335
Dec 16, 2024184.63185.31182.97185.11184.560.31%2,105,408
Dec 13, 2024185.88186.07183.67184.53183.99-0.12%2,053,171
Dec 12, 2024185.70186.65184.17184.75184.21-0.70%2,185,207
Dec 11, 2024184.75186.75182.88186.05185.501.15%2,802,987
Dec 10, 2024185.04185.38182.85183.93183.39-0.43%2,976,823
Dec 9, 2024186.80188.73184.60184.72184.18-1.72%3,212,696
Dec 6, 2024186.36188.22186.00187.96187.411.29%2,696,798
Dec 5, 2024185.50186.56184.37185.57185.020.04%1,682,558
Dec 4, 2024186.75187.36185.00185.50184.95-0.83%1,783,797
Dec 3, 2024189.41189.47186.58187.06186.51-0.25%2,355,137
Dec 2, 2024192.67193.00187.32187.52186.97-2.34%2,504,535
Nov 29, 2024193.05194.30191.87192.01191.440.38%1,132,310
Nov 27, 2024192.30193.56190.23191.29190.73-0.08%1,561,079
Nov 26, 2024191.15192.22189.30191.45190.89-0.23%2,327,471
Nov 25, 2024188.59193.58188.03191.89191.322.58%4,899,393
Nov 22, 2024183.08187.57182.82187.06186.512.42%2,051,578
Nov 21, 2024181.72184.10180.76182.64182.101.08%3,628,190
Nov 20, 2024181.32181.80179.95180.69180.16-0.17%2,310,456
Nov 19, 2024179.67182.00179.08181.00180.47-1.02%2,204,645
Nov 18, 2024184.45186.10182.07182.86182.32-1.23%2,513,996
Nov 15, 2024183.34185.97183.08185.14184.591.17%4,122,382
Nov 14, 2024184.52185.58181.63183.00182.46-1.36%3,005,953
Nov 13, 2024187.18189.18184.91185.53184.38-0.67%3,347,223
Nov 12, 2024189.80191.26186.47186.79185.63-1.80%3,284,777
Nov 11, 2024188.85191.99186.37190.21189.032.70%5,172,179
Nov 8, 2024184.80187.53183.25185.21184.060.21%4,247,350
Nov 7, 2024188.08189.25184.55184.82183.67-3.22%4,766,615
Nov 6, 2024190.29198.30185.97190.97189.7815.01%12,157,316
Nov 5, 2024162.37166.44161.92166.05165.022.96%2,489,647
Nov 4, 2024163.65163.76160.32161.28160.28-1.60%2,234,645
Nov 1, 2024162.35165.18162.02163.90162.880.68%3,375,221
Oct 31, 2024167.00167.04162.77162.79161.78-2.39%3,426,028
Oct 30, 2024163.92167.89163.06166.77165.742.32%2,787,802
Oct 29, 2024164.67165.36162.48162.99161.98-1.44%2,596,626
Oct 28, 2024161.58165.91160.09165.37164.342.54%4,109,049
Oct 25, 2024164.28167.93161.11161.27160.275.23%6,087,492
Oct 24, 2024155.20155.42152.22153.26152.31-0.64%3,592,613
Oct 23, 2024155.86157.00152.98154.25153.29-1.13%2,742,235
Oct 22, 2024157.10157.38155.37156.02155.05-0.64%2,187,055
Oct 21, 2024158.58159.62156.02157.02156.05-1.26%2,265,774
Oct 18, 2024159.70159.76155.36159.03158.04-0.45%2,516,982
Oct 17, 2024158.60160.45158.07159.75158.761.06%2,771,948
Oct 16, 2024159.10159.29157.42158.07157.090.85%1,942,312
Oct 15, 2024157.70159.78155.83156.73155.760.08%2,164,801
Oct 14, 2024155.68157.36154.04156.61155.640.60%2,379,698
Oct 11, 2024152.00156.34152.00155.68154.713.01%2,498,943
Oct 10, 2024151.07152.31150.12151.13150.19-0.44%1,440,847
Oct 9, 2024149.91151.88149.21151.80150.861.54%2,079,432
Oct 8, 2024152.27152.53149.46149.50148.57-1.64%1,904,446
Oct 7, 2024152.30153.44150.66152.00151.06-0.94%2,016,675
Oct 4, 2024148.78153.55148.77153.44152.495.67%2,550,961
Oct 3, 2024145.31145.74143.30145.20144.30-0.90%1,967,224
Oct 2, 2024146.85148.06145.18146.52145.61-0.19%1,881,403
Oct 1, 2024149.65149.75145.37146.80145.89-1.96%1,713,835
Sep 30, 2024148.09149.85147.50149.73148.800.43%1,262,257
Sep 27, 2024148.77150.27147.57149.09148.160.89%1,512,463