Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
207.61
+5.12 (2.53%)
At close: Oct 13, 2025, 4:00 PM EDT
206.90
-0.71 (-0.34%)
Pre-market: Oct 14, 2025, 7:00 AM EDT
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 225.46 | 227.69 | 225.05 | 227.14 | 227.14 | 1.15% | 2,822,471 |
| Aug 27, 2025 | 224.83 | 226.72 | 224.45 | 224.55 | 224.55 | -0.16% | 2,829,250 |
| Aug 26, 2025 | 220.50 | 225.23 | 220.22 | 224.92 | 224.92 | 1.73% | 3,672,277 |
| Aug 25, 2025 | 221.00 | 221.95 | 220.43 | 221.10 | 221.10 | -0.05% | 1,959,277 |
| Aug 22, 2025 | 213.34 | 222.60 | 212.04 | 221.22 | 221.22 | 4.34% | 4,137,918 |
| Aug 21, 2025 | 213.23 | 213.26 | 210.62 | 212.01 | 212.01 | -1.26% | 3,284,886 |
| Aug 20, 2025 | 213.11 | 214.90 | 209.40 | 214.71 | 214.71 | 0.04% | 2,967,013 |
| Aug 19, 2025 | 215.41 | 217.20 | 213.60 | 214.62 | 214.62 | -0.73% | 2,432,472 |
| Aug 18, 2025 | 214.57 | 216.25 | 213.57 | 216.20 | 216.20 | 0.36% | 2,744,464 |
| Aug 15, 2025 | 221.09 | 221.09 | 214.47 | 215.43 | 215.43 | -2.56% | 4,464,065 |
| Aug 14, 2025 | 216.02 | 221.27 | 215.03 | 221.08 | 220.47 | 1.89% | 3,032,932 |
| Aug 13, 2025 | 217.88 | 218.74 | 215.13 | 216.97 | 216.37 | 0.11% | 2,951,919 |
| Aug 12, 2025 | 210.28 | 217.14 | 209.54 | 216.73 | 216.13 | 4.07% | 3,250,593 |
| Aug 11, 2025 | 208.96 | 210.45 | 206.84 | 208.25 | 207.67 | 0.01% | 4,378,491 |
| Aug 8, 2025 | 209.16 | 210.40 | 206.27 | 208.23 | 207.65 | 0.45% | 3,109,222 |
| Aug 7, 2025 | 214.43 | 214.66 | 206.87 | 207.29 | 206.71 | -2.63% | 3,456,930 |
| Aug 6, 2025 | 212.31 | 213.32 | 211.44 | 212.88 | 212.29 | 0.42% | 3,186,499 |
| Aug 5, 2025 | 211.99 | 212.99 | 208.58 | 212.00 | 211.41 | 0.57% | 3,683,889 |
| Aug 4, 2025 | 209.05 | 211.20 | 207.72 | 210.79 | 210.21 | 1.60% | 2,174,753 |