Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
217.82
+0.94 (0.43%)
At close: Nov 7, 2025, 4:00 PM EST
218.45
+0.63 (0.29%)
After-hours: Nov 7, 2025, 7:58 PM EST
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 216.12 | 219.06 | 213.30 | 217.82 | 217.82 | 0.43% | 3,945,211 |
| Nov 6, 2025 | 221.42 | 222.86 | 215.90 | 216.88 | 216.88 | -2.04% | 4,059,381 |
| Nov 5, 2025 | 220.28 | 223.43 | 217.56 | 221.40 | 221.40 | 0.33% | 2,537,456 |
| Nov 4, 2025 | 219.26 | 222.00 | 217.54 | 220.68 | 220.68 | -0.46% | 2,444,153 |
| Nov 3, 2025 | 219.99 | 222.50 | 218.03 | 221.70 | 221.70 | 0.78% | 2,584,434 |
| Oct 31, 2025 | 218.00 | 221.11 | 217.19 | 219.99 | 219.99 | 0.74% | 2,550,613 |
| Oct 30, 2025 | 218.23 | 222.98 | 217.98 | 218.38 | 218.38 | -0.10% | 2,808,431 |
| Oct 29, 2025 | 218.50 | 222.45 | 217.09 | 218.59 | 218.59 | -1.09% | 3,482,453 |
| Oct 28, 2025 | 223.19 | 223.77 | 219.81 | 220.99 | 220.99 | -1.12% | 2,953,306 |
| Oct 27, 2025 | 227.42 | 227.59 | 222.36 | 223.49 | 223.49 | -0.68% | 3,402,637 |
| Oct 24, 2025 | 224.03 | 227.62 | 222.85 | 225.01 | 225.01 | 2.26% | 3,263,621 |
| Oct 23, 2025 | 222.00 | 222.67 | 218.60 | 220.04 | 220.04 | -0.15% | 4,353,207 |
| Oct 22, 2025 | 227.01 | 228.42 | 220.08 | 220.38 | 220.38 | 1.53% | 7,675,589 |
| Oct 21, 2025 | 214.50 | 218.59 | 214.11 | 217.05 | 217.05 | 1.01% | 5,354,142 |
| Oct 20, 2025 | 212.53 | 215.72 | 212.03 | 214.87 | 214.87 | 1.67% | 3,780,020 |
| Oct 17, 2025 | 204.38 | 212.20 | 204.38 | 211.34 | 211.34 | 4.03% | 4,621,825 |
| Oct 16, 2025 | 214.48 | 216.25 | 200.60 | 203.15 | 203.15 | -5.56% | 7,841,851 |
| Oct 15, 2025 | 216.55 | 218.00 | 213.26 | 215.10 | 215.10 | 0.42% | 2,774,972 |
| Oct 14, 2025 | 206.12 | 216.73 | 206.12 | 214.20 | 214.20 | 3.17% | 3,998,116 |
| Oct 13, 2025 | 205.25 | 207.80 | 204.30 | 207.61 | 207.61 | 2.53% | 3,036,499 |
| Oct 10, 2025 | 211.48 | 212.44 | 202.02 | 202.49 | 202.49 | -3.91% | 4,641,204 |
| Oct 9, 2025 | 212.43 | 213.72 | 210.24 | 210.74 | 210.74 | -0.56% | 2,756,869 |
| Oct 8, 2025 | 214.10 | 215.76 | 211.53 | 211.92 | 211.92 | -0.83% | 2,409,825 |
| Oct 7, 2025 | 214.05 | 214.95 | 211.13 | 213.69 | 213.69 | -0.07% | 2,227,468 |
| Oct 6, 2025 | 215.49 | 217.21 | 211.49 | 213.85 | 213.85 | -0.26% | 2,903,852 |
| Oct 3, 2025 | 212.90 | 216.50 | 212.81 | 214.40 | 214.40 | 0.29% | 2,499,750 |
| Oct 2, 2025 | 211.99 | 214.76 | 210.30 | 213.78 | 213.78 | 0.14% | 3,155,590 |
| Oct 1, 2025 | 213.31 | 216.87 | 211.70 | 213.48 | 213.48 | 0.42% | 5,092,577 |
| Sep 30, 2025 | 223.31 | 224.11 | 208.72 | 212.58 | 212.58 | -4.93% | 9,877,055 |
| Sep 29, 2025 | 226.23 | 226.23 | 221.18 | 223.60 | 223.60 | -0.20% | 3,195,831 |
| Sep 26, 2025 | 223.53 | 225.43 | 222.09 | 224.05 | 224.05 | 0.71% | 2,402,707 |
| Sep 25, 2025 | 223.05 | 223.69 | 219.66 | 222.46 | 222.46 | -0.84% | 3,083,627 |
| Sep 24, 2025 | 224.01 | 225.64 | 223.08 | 224.34 | 224.34 | 0.59% | 2,432,010 |
| Sep 23, 2025 | 225.51 | 228.72 | 222.66 | 223.02 | 223.02 | -1.06% | 3,131,870 |
| Sep 22, 2025 | 226.00 | 227.37 | 224.48 | 225.41 | 225.41 | -1.27% | 2,567,072 |
| Sep 19, 2025 | 229.97 | 229.97 | 226.48 | 228.32 | 228.32 | -0.62% | 4,825,503 |
| Sep 18, 2025 | 227.37 | 230.13 | 225.34 | 229.74 | 229.74 | 1.83% | 2,296,045 |
| Sep 17, 2025 | 224.86 | 229.21 | 223.50 | 225.61 | 225.61 | 0.53% | 2,850,595 |
| Sep 16, 2025 | 227.79 | 227.79 | 222.32 | 224.41 | 224.41 | -0.94% | 3,255,305 |
| Sep 15, 2025 | 225.07 | 230.50 | 224.82 | 226.53 | 226.53 | 1.24% | 2,744,837 |
| Sep 12, 2025 | 225.24 | 225.33 | 221.86 | 223.76 | 223.76 | -0.26% | 2,154,241 |
| Sep 11, 2025 | 221.63 | 226.28 | 220.64 | 224.35 | 224.35 | 0.41% | 2,107,285 |
| Sep 10, 2025 | 221.98 | 224.12 | 220.78 | 223.43 | 223.43 | 0.43% | 2,667,882 |
| Sep 9, 2025 | 219.76 | 222.76 | 218.16 | 222.48 | 222.48 | 1.08% | 3,346,715 |
| Sep 8, 2025 | 222.06 | 222.50 | 218.59 | 220.10 | 220.10 | -0.65% | 3,820,113 |
| Sep 5, 2025 | 226.25 | 227.48 | 220.13 | 221.53 | 221.53 | -2.12% | 3,841,376 |
| Sep 4, 2025 | 222.28 | 226.75 | 221.46 | 226.32 | 226.32 | 2.25% | 2,626,456 |
| Sep 3, 2025 | 223.25 | 223.97 | 218.59 | 221.33 | 221.33 | -0.87% | 3,010,735 |
| Sep 2, 2025 | 223.40 | 223.85 | 219.24 | 223.27 | 223.27 | -1.74% | 3,471,208 |
| Aug 29, 2025 | 227.22 | 228.16 | 225.16 | 227.22 | 227.22 | 0.04% | 2,551,752 |