Skip to main content
Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
193.21
+2.24 (1.17%)
At close: Jan 21, 2025, 4:00 PM
192.48
-0.73 (-0.38%)
After-hours: Jan 21, 2025, 7:24 PM EST

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025191.00194.14191.00193.21193.211.17%4,111,595
Jan 17, 2025189.00193.17187.92190.97190.971.34%3,723,993
Jan 16, 2025189.99192.18187.50188.44188.44-1.17%2,802,246
Jan 15, 2025191.17192.09188.33190.68190.683.23%4,534,081
Jan 14, 2025182.45185.05181.10184.72184.722.43%3,534,601
Jan 13, 2025175.48180.51174.75180.33180.332.88%4,205,409
Jan 10, 2025179.09179.25174.66175.29175.29-2.69%4,405,273
Jan 8, 2025180.45181.39178.87180.14180.14-0.96%2,355,404
Jan 7, 2025184.98185.39180.62181.89181.89-0.89%2,508,305
Jan 6, 2025184.98185.70181.81183.52183.521.71%2,277,942
Jan 3, 2025180.00180.52177.22180.43180.430.96%1,886,746
Jan 2, 2025180.00182.19177.09178.71178.710.22%1,792,943
Dec 31, 2024178.49179.62177.55178.32178.320.22%1,175,012
Dec 30, 2024178.15179.30175.83177.93177.93-1.27%1,726,484
Dec 27, 2024181.09182.85179.48180.22180.22-1.17%1,209,146
Dec 26, 2024180.76182.74180.01182.36182.360.13%1,255,727
Dec 24, 2024179.83182.24179.65182.12182.121.19%931,274
Dec 23, 2024177.40180.35177.17179.97179.970.74%2,095,275
Dec 20, 2024175.08180.86174.27178.65178.651.70%5,164,475
Dec 19, 2024178.93180.24174.29175.66175.660.70%4,034,803
Dec 18, 2024181.64182.69173.96174.44174.44-3.72%3,191,887
Dec 17, 2024183.04184.30181.07181.18181.18-2.12%2,995,335
Dec 16, 2024184.63185.31182.97185.11185.110.31%2,105,408
Dec 13, 2024185.88186.07183.67184.53184.53-0.12%2,053,171
Dec 12, 2024185.70186.65184.17184.75184.75-0.70%2,185,207
Dec 11, 2024184.75186.75182.88186.05186.051.15%2,802,987
Dec 10, 2024185.04185.38182.85183.93183.93-0.43%2,976,823
Dec 9, 2024186.80188.73184.60184.72184.72-1.72%3,212,696
Dec 6, 2024186.36188.22186.00187.96187.961.29%2,696,798
Dec 5, 2024185.50186.56184.37185.57185.570.04%1,682,558
Dec 4, 2024186.75187.36185.00185.50185.50-0.83%1,783,797
Dec 3, 2024189.41189.47186.58187.06187.06-0.25%2,355,137
Dec 2, 2024192.67193.00187.32187.52187.52-2.34%2,504,535
Nov 29, 2024193.05194.30191.87192.01192.010.38%1,132,310
Nov 27, 2024192.30193.56190.23191.29191.29-0.08%1,561,079
Nov 26, 2024191.15192.22189.30191.45191.45-0.23%2,327,471
Nov 25, 2024188.59193.58188.03191.89191.892.58%4,899,393
Nov 22, 2024183.08187.57182.82187.06187.062.42%2,051,578
Nov 21, 2024181.72184.10180.76182.64182.641.08%3,628,190
Nov 20, 2024181.32181.80179.95180.69180.69-0.17%2,310,456
Nov 19, 2024179.67182.00179.08181.00181.00-1.02%2,204,645
Nov 18, 2024184.45186.10182.07182.86182.86-1.23%2,513,996
Nov 15, 2024183.34185.97183.08185.14185.141.17%4,122,382
Nov 14, 2024184.52185.58181.63183.00183.00-1.36%3,005,953
Nov 13, 2024187.18189.18184.91185.53184.92-0.67%3,347,223
Nov 12, 2024189.80191.26186.47186.79186.18-1.80%3,284,777
Nov 11, 2024188.85191.99186.37190.21189.592.70%5,172,179
Nov 8, 2024184.80187.53183.25185.21184.610.21%4,247,350
Nov 7, 2024188.08189.25184.55184.82184.22-3.22%4,766,615
Nov 6, 2024190.29198.30185.97190.97190.3515.01%12,157,316
Nov 5, 2024162.37166.44161.92166.05165.512.96%2,489,647
Nov 4, 2024163.65163.76160.32161.28160.75-1.60%2,234,645
Nov 1, 2024162.35165.18162.02163.90163.360.68%3,375,221
Oct 31, 2024167.00167.04162.77162.79162.26-2.39%3,426,028
Oct 30, 2024163.92167.89163.06166.77166.232.32%2,787,802
Oct 29, 2024164.67165.36162.48162.99162.46-1.44%2,596,626
Oct 28, 2024161.58165.91160.09165.37164.832.54%4,109,049
Oct 25, 2024164.28167.93161.11161.27160.745.23%6,087,492
Oct 24, 2024155.20155.42152.22153.26152.76-0.64%3,592,613
Oct 23, 2024155.86157.00152.98154.25153.75-1.13%2,742,235
Oct 22, 2024157.10157.38155.37156.02155.51-0.64%2,187,055
Oct 21, 2024158.58159.62156.02157.02156.51-1.26%2,265,774
Oct 18, 2024159.70159.76155.36159.03158.51-0.45%2,516,982
Oct 17, 2024158.60160.45158.07159.75159.231.06%2,771,948
Oct 16, 2024159.10159.29157.42158.07157.550.85%1,942,312
Oct 15, 2024157.70159.78155.83156.73156.220.08%2,164,801
Oct 14, 2024155.68157.36154.04156.61156.100.60%2,379,698
Oct 11, 2024152.00156.34152.00155.68155.173.01%2,498,943
Oct 10, 2024151.07152.31150.12151.13150.64-0.44%1,440,847
Oct 9, 2024149.91151.88149.21151.80151.301.54%2,079,432
Oct 8, 2024152.27152.53149.46149.50149.01-1.64%1,904,446
Oct 7, 2024152.30153.44150.66152.00151.50-0.94%2,016,675
Oct 4, 2024148.78153.55148.77153.44152.945.67%2,550,961
Oct 3, 2024145.31145.74143.30145.20144.73-0.90%1,967,224
Oct 2, 2024146.85148.06145.18146.52146.04-0.19%1,881,403
Oct 1, 2024149.65149.75145.37146.80146.32-1.96%1,713,835
Sep 30, 2024148.09149.85147.50149.73149.240.43%1,262,257
Sep 27, 2024148.77150.27147.57149.09148.600.89%1,512,463
Sep 26, 2024146.51148.13145.30147.78147.300.99%1,492,212
Sep 25, 2024148.27148.27145.67146.33145.85-0.69%1,593,046
Sep 24, 2024151.49151.65144.36147.35146.87-2.58%2,389,723
Sep 23, 2024153.00154.18151.17151.25150.76-0.68%1,735,089
Sep 20, 2024153.36153.36150.71152.28151.78-0.50%3,417,019
Sep 19, 2024148.50153.07148.11153.05152.555.24%3,456,657
Sep 18, 2024145.41148.50143.86145.43144.960.24%2,165,302
Sep 17, 2024140.93146.60140.93145.08144.612.93%2,166,068
Sep 16, 2024138.90141.80138.90140.95140.491.42%2,612,779
Sep 13, 2024138.50140.65137.64138.97138.521.04%1,822,889
Sep 12, 2024136.74138.07134.73137.54137.090.79%1,945,922
Sep 11, 2024136.75136.80132.61136.46136.01-1.11%2,864,181
Sep 10, 2024140.26140.63131.55137.99137.54-3.23%7,077,839
Sep 9, 2024140.42143.53139.95142.60142.132.59%1,998,573
Sep 6, 2024142.10145.08138.14139.00138.55-2.17%2,381,660
Sep 5, 2024144.79145.37140.92142.09141.63-1.17%2,261,433
Sep 4, 2024146.32147.17142.85143.77143.30-1.26%1,983,912
Sep 3, 2024145.47147.27144.93145.60145.12-0.91%1,530,935
Aug 30, 2024145.68147.22144.85146.93146.451.07%1,983,621
Aug 29, 2024145.32145.63142.77145.37144.900.85%1,230,288
Aug 28, 2024142.07144.53142.07144.15143.681.24%1,769,667
Aug 27, 2024142.71143.43141.86142.38141.92-0.10%1,055,897