Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
163.90
+1.11 (0.68%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024162.35165.18162.02163.90163.900.68%3,364,363
Oct 31, 2024167.00167.04162.77162.79162.79-2.39%3,426,028
Oct 30, 2024163.92167.89163.06166.77166.772.32%2,787,802
Oct 29, 2024164.67165.36162.48162.99162.99-1.44%2,596,626
Oct 28, 2024161.58165.91160.09165.37165.372.54%4,109,049
Oct 25, 2024164.28167.93161.11161.27161.275.23%6,087,492
Oct 24, 2024155.20155.42152.22153.26153.26-0.64%3,592,613
Oct 23, 2024155.86157.00152.98154.25154.25-1.13%2,742,235
Oct 22, 2024157.10157.38155.37156.02156.02-0.64%2,187,055
Oct 21, 2024158.58159.62156.02157.02157.02-1.26%2,265,774
Oct 18, 2024159.70159.76155.36159.03159.03-0.45%2,516,982
Oct 17, 2024158.60160.45158.07159.75159.751.06%2,771,948
Oct 16, 2024159.10159.29157.42158.07158.070.85%1,942,312
Oct 15, 2024157.70159.78155.83156.73156.730.08%2,164,801
Oct 14, 2024155.68157.36154.04156.61156.610.60%2,379,698
Oct 11, 2024152.00156.34152.00155.68155.683.01%2,498,943
Oct 10, 2024151.07152.31150.12151.13151.13-0.44%1,440,847
Oct 9, 2024149.91151.88149.21151.80151.801.54%2,079,432
Oct 8, 2024152.27152.53149.46149.50149.50-1.64%1,904,446
Oct 7, 2024152.30153.44150.66152.00152.00-0.94%2,016,675
Oct 4, 2024148.78153.55148.77153.44153.445.67%2,550,961
Oct 3, 2024145.31145.74143.30145.20145.20-0.90%1,967,224
Oct 2, 2024146.85148.06145.18146.52146.52-0.19%1,881,403
Oct 1, 2024149.65149.75145.37146.80146.80-1.96%1,713,835
Sep 30, 2024148.09149.85147.50149.73149.730.43%1,262,257
Sep 27, 2024148.77150.27147.57149.09149.090.89%1,512,463
Sep 26, 2024146.51148.13145.30147.78147.780.99%1,492,212
Sep 25, 2024148.27148.27145.67146.33146.33-0.69%1,593,046
Sep 24, 2024151.49151.65144.36147.35147.35-2.58%2,389,723
Sep 23, 2024153.00154.18151.17151.25151.25-0.68%1,735,089
Sep 20, 2024153.36153.36150.71152.28152.28-0.50%3,417,019
Sep 19, 2024148.50153.07148.11153.05153.055.24%3,456,657
Sep 18, 2024145.41148.50143.86145.43145.430.24%2,165,302
Sep 17, 2024140.93146.60140.93145.08145.082.93%2,166,068
Sep 16, 2024138.90141.80138.90140.95140.951.42%2,612,779
Sep 13, 2024138.50140.65137.64138.97138.971.04%1,822,889
Sep 12, 2024136.74138.07134.73137.54137.540.79%1,945,922
Sep 11, 2024136.75136.80132.61136.46136.46-1.11%2,864,181
Sep 10, 2024140.26140.63131.55137.99137.99-3.23%7,077,839
Sep 9, 2024140.42143.53139.95142.60142.602.59%1,998,573
Sep 6, 2024142.10145.08138.14139.00139.00-2.17%2,381,660
Sep 5, 2024144.79145.37140.92142.09142.09-1.17%2,261,433
Sep 4, 2024146.32147.17142.85143.77143.77-1.26%1,983,912
Sep 3, 2024145.47147.27144.93145.60145.60-0.91%1,530,935
Aug 30, 2024145.68147.22144.85146.93146.931.07%1,983,621
Aug 29, 2024145.32145.63142.77145.37145.370.85%1,230,288
Aug 28, 2024142.07144.53142.07144.15144.151.24%1,769,667
Aug 27, 2024142.71143.43141.86142.38142.38-0.10%1,055,897
Aug 26, 2024143.44144.01141.63142.52142.52-0.01%1,823,844
Aug 23, 2024140.46143.68139.52142.54142.542.19%2,885,998
Aug 22, 2024139.56140.63139.06139.48139.48-0.21%2,339,331
Aug 21, 2024141.80142.30139.19139.78139.78-1.22%1,386,776
Aug 20, 2024142.50142.62140.92141.51141.51-0.99%1,326,179
Aug 19, 2024139.74143.00139.74142.93142.932.41%1,339,727
Aug 16, 2024137.06139.81136.58139.56139.561.79%1,883,617
Aug 15, 2024138.34141.17136.07137.11137.110.85%2,374,490
Aug 14, 2024134.70136.40134.04135.95135.951.46%1,699,454
Aug 13, 2024133.00134.27131.78134.00134.001.42%1,673,910
Aug 12, 2024134.26135.17131.88132.12132.12-2.00%1,797,091
Aug 9, 2024134.60135.06133.28134.81134.200.33%1,325,962
Aug 8, 2024133.59135.19133.21134.37133.761.57%1,742,423
Aug 7, 2024135.70137.23132.10132.29131.69-1.05%2,101,003
Aug 6, 2024131.37134.82130.78133.69133.091.73%3,070,144
Aug 5, 2024131.94133.31128.23131.42130.83-3.45%3,561,145
Aug 2, 2024141.49141.49135.80136.12135.51-5.40%3,542,499
Aug 1, 2024151.73152.64142.34143.89143.24-4.96%3,245,991
Jul 31, 2024151.96152.87150.97151.40150.72-0.56%2,026,828
Jul 30, 2024150.74152.65149.32152.25151.562.14%2,387,511
Jul 29, 2024149.52149.86147.38149.06148.39-0.20%1,779,258
Jul 26, 2024149.28150.10148.41149.36148.690.86%1,795,053
Jul 25, 2024146.17150.05145.49148.09147.421.15%2,666,048
Jul 24, 2024143.67148.93140.50146.41145.750.63%4,567,844
Jul 23, 2024145.26147.46144.84145.50144.840.27%3,686,332
Jul 22, 2024146.21147.32144.50145.11144.45-1.47%3,257,199
Jul 19, 2024148.92149.12146.30147.27146.60-0.97%2,564,721
Jul 18, 2024151.77153.35147.69148.72148.05-0.50%3,936,943
Jul 17, 2024148.87151.34147.44149.47148.79-0.06%2,931,451
Jul 16, 2024144.64149.59144.19149.56148.883.42%3,796,875
Jul 15, 2024140.82144.64140.21144.61143.964.48%3,018,249
Jul 12, 2024139.12139.47137.50138.41137.78-0.42%1,680,176
Jul 11, 2024137.05139.07136.56138.99138.361.74%1,803,761
Jul 10, 2024136.19137.00135.41136.61135.99-0.28%1,665,959
Jul 9, 2024135.81138.93135.36136.99136.370.87%2,575,901
Jul 8, 2024137.22138.06135.50135.81135.20-0.14%2,298,779
Jul 5, 2024138.38138.74135.88136.00135.39-1.75%2,622,569
Jul 3, 2024140.27140.67138.00138.42137.79-1.47%1,805,381
Jul 2, 2024139.64140.52138.73140.48139.850.56%2,019,978
Jul 1, 2024138.80141.80138.45139.70139.070.90%3,081,255
Jun 28, 2024135.39138.79134.66138.45137.823.30%4,959,929
Jun 27, 2024136.03136.24132.92134.03133.42-2.00%3,535,201
Jun 26, 2024133.71136.94133.08136.77136.151.42%2,834,194
Jun 25, 2024137.15137.65134.76134.86134.25-2.05%1,744,110
Jun 24, 2024137.04139.11135.63137.68137.060.67%1,749,027
Jun 21, 2024137.00137.77135.21136.77136.15-0.98%3,152,706
Jun 20, 2024137.82138.15135.84138.13137.510.58%1,811,775
Jun 18, 2024137.01138.21136.77137.34136.720.18%1,399,643
Jun 17, 2024133.79137.36133.50137.10136.482.54%2,054,456
Jun 14, 2024134.03135.25133.30133.70133.10-1.03%2,612,963
Jun 13, 2024136.31136.68134.29135.09134.48-1.47%1,895,977
Jun 12, 2024137.28138.99136.17137.10136.481.45%2,240,488