Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
180.69
-0.31 (-0.17%)
Nov 20, 2024, 4:00 PM EST - Market closed
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 181.32 | 181.80 | 179.95 | 180.69 | 180.69 | -0.17% | 2,310,456 |
| Nov 19, 2024 | 179.67 | 182.00 | 179.08 | 181.00 | 181.00 | -1.02% | 2,204,645 |
| Nov 18, 2024 | 184.45 | 186.10 | 182.07 | 182.86 | 182.86 | -1.23% | 2,513,996 |
| Nov 15, 2024 | 183.34 | 185.97 | 183.08 | 185.14 | 185.14 | 1.17% | 4,122,382 |
| Nov 14, 2024 | 184.52 | 185.58 | 181.63 | 183.00 | 183.00 | -1.36% | 3,005,953 |
| Nov 13, 2024 | 187.18 | 189.18 | 184.91 | 185.53 | 184.92 | -0.67% | 3,347,223 |
| Nov 12, 2024 | 189.80 | 191.26 | 186.47 | 186.79 | 186.18 | -1.80% | 3,284,777 |
| Nov 11, 2024 | 188.85 | 191.99 | 186.37 | 190.21 | 189.59 | 2.70% | 5,172,179 |
| Nov 8, 2024 | 184.80 | 187.53 | 183.25 | 185.21 | 184.61 | 0.21% | 4,247,350 |
| Nov 7, 2024 | 188.08 | 189.25 | 184.55 | 184.82 | 184.22 | -3.22% | 4,766,615 |
| Nov 6, 2024 | 190.29 | 198.30 | 185.97 | 190.97 | 190.35 | 15.01% | 12,157,316 |
| Nov 5, 2024 | 162.37 | 166.44 | 161.92 | 166.05 | 165.51 | 2.96% | 2,489,647 |
| Nov 4, 2024 | 163.65 | 163.76 | 160.32 | 161.28 | 160.75 | -1.60% | 2,234,645 |
| Nov 1, 2024 | 162.35 | 165.18 | 162.02 | 163.90 | 163.36 | 0.68% | 3,375,221 |
| Oct 31, 2024 | 167.00 | 167.04 | 162.77 | 162.79 | 162.26 | -2.39% | 3,426,028 |
| Oct 30, 2024 | 163.92 | 167.89 | 163.06 | 166.77 | 166.23 | 2.32% | 2,787,802 |
| Oct 29, 2024 | 164.67 | 165.36 | 162.48 | 162.99 | 162.46 | -1.44% | 2,596,626 |
| Oct 28, 2024 | 161.58 | 165.91 | 160.09 | 165.37 | 164.83 | 2.54% | 4,109,049 |
| Oct 25, 2024 | 164.28 | 167.93 | 161.11 | 161.27 | 160.74 | 5.23% | 6,087,492 |
| Oct 24, 2024 | 155.20 | 155.42 | 152.22 | 153.26 | 152.76 | -0.64% | 3,592,613 |
| Oct 23, 2024 | 155.86 | 157.00 | 152.98 | 154.25 | 153.75 | -1.13% | 2,742,235 |
| Oct 22, 2024 | 157.10 | 157.38 | 155.37 | 156.02 | 155.51 | -0.64% | 2,187,055 |
| Oct 21, 2024 | 158.58 | 159.62 | 156.02 | 157.02 | 156.51 | -1.26% | 2,265,774 |
| Oct 18, 2024 | 159.70 | 159.76 | 155.36 | 159.03 | 158.51 | -0.45% | 2,516,982 |
| Oct 17, 2024 | 158.60 | 160.45 | 158.07 | 159.75 | 159.23 | 1.06% | 2,771,948 |
| Oct 16, 2024 | 159.10 | 159.29 | 157.42 | 158.07 | 157.55 | 0.85% | 1,942,312 |
| Oct 15, 2024 | 157.70 | 159.78 | 155.83 | 156.73 | 156.22 | 0.08% | 2,164,801 |
| Oct 14, 2024 | 155.68 | 157.36 | 154.04 | 156.61 | 156.10 | 0.60% | 2,379,698 |
| Oct 11, 2024 | 152.00 | 156.34 | 152.00 | 155.68 | 155.17 | 3.01% | 2,498,943 |
| Oct 10, 2024 | 151.07 | 152.31 | 150.12 | 151.13 | 150.64 | -0.44% | 1,440,847 |
| Oct 9, 2024 | 149.91 | 151.88 | 149.21 | 151.80 | 151.30 | 1.54% | 2,079,432 |
| Oct 8, 2024 | 152.27 | 152.53 | 149.46 | 149.50 | 149.01 | -1.64% | 1,904,446 |
| Oct 7, 2024 | 152.30 | 153.44 | 150.66 | 152.00 | 151.50 | -0.94% | 2,016,675 |
| Oct 4, 2024 | 148.78 | 153.55 | 148.77 | 153.44 | 152.94 | 5.67% | 2,550,961 |
| Oct 3, 2024 | 145.31 | 145.74 | 143.30 | 145.20 | 144.73 | -0.90% | 1,967,224 |
| Oct 2, 2024 | 146.85 | 148.06 | 145.18 | 146.52 | 146.04 | -0.19% | 1,881,403 |
| Oct 1, 2024 | 149.65 | 149.75 | 145.37 | 146.80 | 146.32 | -1.96% | 1,713,835 |
| Sep 30, 2024 | 148.09 | 149.85 | 147.50 | 149.73 | 149.24 | 0.43% | 1,262,257 |
| Sep 27, 2024 | 148.77 | 150.27 | 147.57 | 149.09 | 148.60 | 0.89% | 1,512,463 |
| Sep 26, 2024 | 146.51 | 148.13 | 145.30 | 147.78 | 147.30 | 0.99% | 1,492,212 |
| Sep 25, 2024 | 148.27 | 148.27 | 145.67 | 146.33 | 145.85 | -0.69% | 1,593,046 |
| Sep 24, 2024 | 151.49 | 151.65 | 144.36 | 147.35 | 146.87 | -2.58% | 2,389,723 |
| Sep 23, 2024 | 153.00 | 154.18 | 151.17 | 151.25 | 150.76 | -0.68% | 1,735,089 |
| Sep 20, 2024 | 153.36 | 153.36 | 150.71 | 152.28 | 151.78 | -0.50% | 3,417,019 |
| Sep 19, 2024 | 148.50 | 153.07 | 148.11 | 153.05 | 152.55 | 5.24% | 3,456,657 |
| Sep 18, 2024 | 145.41 | 148.50 | 143.86 | 145.43 | 144.96 | 0.24% | 2,165,302 |
| Sep 17, 2024 | 140.93 | 146.60 | 140.93 | 145.08 | 144.61 | 2.93% | 2,166,068 |
| Sep 16, 2024 | 138.90 | 141.80 | 138.90 | 140.95 | 140.49 | 1.42% | 2,612,779 |
| Sep 13, 2024 | 138.50 | 140.65 | 137.64 | 138.97 | 138.52 | 1.04% | 1,822,889 |
| Sep 12, 2024 | 136.74 | 138.07 | 134.73 | 137.54 | 137.09 | 0.79% | 1,945,922 |
| Sep 11, 2024 | 136.75 | 136.80 | 132.61 | 136.46 | 136.01 | -1.11% | 2,864,181 |
| Sep 10, 2024 | 140.26 | 140.63 | 131.55 | 137.99 | 137.54 | -3.23% | 7,077,839 |
| Sep 9, 2024 | 140.42 | 143.53 | 139.95 | 142.60 | 142.13 | 2.59% | 1,998,573 |
| Sep 6, 2024 | 142.10 | 145.08 | 138.14 | 139.00 | 138.55 | -2.17% | 2,381,660 |
| Sep 5, 2024 | 144.79 | 145.37 | 140.92 | 142.09 | 141.63 | -1.17% | 2,261,433 |
| Sep 4, 2024 | 146.32 | 147.17 | 142.85 | 143.77 | 143.30 | -1.26% | 1,983,912 |
| Sep 3, 2024 | 145.47 | 147.27 | 144.93 | 145.60 | 145.12 | -0.91% | 1,530,935 |
| Aug 30, 2024 | 145.68 | 147.22 | 144.85 | 146.93 | 146.45 | 1.07% | 1,983,621 |
| Aug 29, 2024 | 145.32 | 145.63 | 142.77 | 145.37 | 144.90 | 0.85% | 1,230,288 |
| Aug 28, 2024 | 142.07 | 144.53 | 142.07 | 144.15 | 143.68 | 1.24% | 1,769,667 |
| Aug 27, 2024 | 142.71 | 143.43 | 141.86 | 142.38 | 141.92 | -0.10% | 1,055,897 |
| Aug 26, 2024 | 143.44 | 144.01 | 141.63 | 142.52 | 142.05 | -0.01% | 1,823,844 |
| Aug 23, 2024 | 140.46 | 143.68 | 139.52 | 142.54 | 142.07 | 2.19% | 2,885,998 |
| Aug 22, 2024 | 139.56 | 140.63 | 139.06 | 139.48 | 139.02 | -0.21% | 2,339,331 |
| Aug 21, 2024 | 141.80 | 142.30 | 139.19 | 139.78 | 139.32 | -1.22% | 1,386,776 |
| Aug 20, 2024 | 142.50 | 142.62 | 140.92 | 141.51 | 141.05 | -0.99% | 1,326,179 |
| Aug 19, 2024 | 139.74 | 143.00 | 139.74 | 142.93 | 142.46 | 2.41% | 1,339,727 |
| Aug 16, 2024 | 137.06 | 139.81 | 136.58 | 139.56 | 139.10 | 1.79% | 1,883,617 |
| Aug 15, 2024 | 138.34 | 141.17 | 136.07 | 137.11 | 136.66 | 0.85% | 2,374,490 |
| Aug 14, 2024 | 134.70 | 136.40 | 134.04 | 135.95 | 135.51 | 1.46% | 1,699,454 |
| Aug 13, 2024 | 133.00 | 134.27 | 131.78 | 134.00 | 133.56 | 1.42% | 1,673,910 |
| Aug 12, 2024 | 134.26 | 135.17 | 131.88 | 132.12 | 131.69 | -2.00% | 1,797,091 |
| Aug 9, 2024 | 134.60 | 135.06 | 133.28 | 134.81 | 133.76 | 0.33% | 1,325,962 |
| Aug 8, 2024 | 133.59 | 135.19 | 133.21 | 134.37 | 133.33 | 1.57% | 1,742,423 |
| Aug 7, 2024 | 135.70 | 137.23 | 132.10 | 132.29 | 131.26 | -1.05% | 2,101,003 |
| Aug 6, 2024 | 131.37 | 134.82 | 130.78 | 133.69 | 132.65 | 1.73% | 3,070,144 |
| Aug 5, 2024 | 131.94 | 133.31 | 128.23 | 131.42 | 130.40 | -3.45% | 3,561,145 |
| Aug 2, 2024 | 141.49 | 141.49 | 135.80 | 136.12 | 135.06 | -5.40% | 3,542,499 |
| Aug 1, 2024 | 151.73 | 152.64 | 142.34 | 143.89 | 142.77 | -4.96% | 3,245,991 |
| Jul 31, 2024 | 151.96 | 152.87 | 150.97 | 151.40 | 150.22 | -0.56% | 2,026,828 |
| Jul 30, 2024 | 150.74 | 152.65 | 149.32 | 152.25 | 151.07 | 2.14% | 2,387,511 |
| Jul 29, 2024 | 149.52 | 149.86 | 147.38 | 149.06 | 147.90 | -0.20% | 1,779,258 |
| Jul 26, 2024 | 149.28 | 150.10 | 148.41 | 149.36 | 148.20 | 0.86% | 1,795,053 |
| Jul 25, 2024 | 146.17 | 150.05 | 145.49 | 148.09 | 146.94 | 1.15% | 2,666,048 |
| Jul 24, 2024 | 143.67 | 148.93 | 140.50 | 146.41 | 145.27 | 0.63% | 4,567,844 |
| Jul 23, 2024 | 145.26 | 147.46 | 144.84 | 145.50 | 144.37 | 0.27% | 3,686,332 |
| Jul 22, 2024 | 146.21 | 147.32 | 144.50 | 145.11 | 143.98 | -1.47% | 3,257,199 |
| Jul 19, 2024 | 148.92 | 149.12 | 146.30 | 147.27 | 146.13 | -0.97% | 2,564,721 |
| Jul 18, 2024 | 151.77 | 153.35 | 147.69 | 148.72 | 147.56 | -0.50% | 3,936,943 |
| Jul 17, 2024 | 148.87 | 151.34 | 147.44 | 149.47 | 148.31 | -0.06% | 2,931,451 |
| Jul 16, 2024 | 144.64 | 149.59 | 144.19 | 149.56 | 148.40 | 3.42% | 3,796,875 |
| Jul 15, 2024 | 140.82 | 144.64 | 140.21 | 144.61 | 143.49 | 4.48% | 3,018,249 |
| Jul 12, 2024 | 139.12 | 139.47 | 137.50 | 138.41 | 137.33 | -0.42% | 1,680,176 |
| Jul 11, 2024 | 137.05 | 139.07 | 136.56 | 138.99 | 137.91 | 1.74% | 1,803,761 |
| Jul 10, 2024 | 136.19 | 137.00 | 135.41 | 136.61 | 135.55 | -0.28% | 1,665,959 |
| Jul 9, 2024 | 135.81 | 138.93 | 135.36 | 136.99 | 135.93 | 0.87% | 2,575,901 |
| Jul 8, 2024 | 137.22 | 138.06 | 135.50 | 135.81 | 134.75 | -0.14% | 2,298,779 |
| Jul 5, 2024 | 138.38 | 138.74 | 135.88 | 136.00 | 134.94 | -1.75% | 2,622,569 |
| Jul 3, 2024 | 140.27 | 140.67 | 138.00 | 138.42 | 137.34 | -1.47% | 1,805,381 |
| Jul 2, 2024 | 139.64 | 140.52 | 138.73 | 140.48 | 139.39 | 0.56% | 2,019,978 |