Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
178.65
+2.99 (1.70%)
Dec 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 |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 175.08 | 180.86 | 174.27 | 178.65 | 178.65 | 1.70% | 5,043,158 |
| Dec 19, 2024 | 178.93 | 180.24 | 174.29 | 175.66 | 175.66 | 0.70% | 4,034,803 |
| Dec 18, 2024 | 181.64 | 182.69 | 173.96 | 174.44 | 174.44 | -3.72% | 3,191,887 |
| Dec 17, 2024 | 183.04 | 184.30 | 181.07 | 181.18 | 181.18 | -2.12% | 2,995,335 |
| Dec 16, 2024 | 184.63 | 185.31 | 182.97 | 185.11 | 185.11 | 0.31% | 2,105,408 |
| Dec 13, 2024 | 185.88 | 186.07 | 183.67 | 184.53 | 184.53 | -0.12% | 2,053,171 |
| Dec 12, 2024 | 185.70 | 186.65 | 184.17 | 184.75 | 184.75 | -0.70% | 2,185,207 |
| Dec 11, 2024 | 184.75 | 186.75 | 182.88 | 186.05 | 186.05 | 1.15% | 2,803,000 |
| Dec 10, 2024 | 185.04 | 185.38 | 182.85 | 183.93 | 183.93 | -0.43% | 2,976,823 |
| Dec 9, 2024 | 186.80 | 188.73 | 184.60 | 184.72 | 184.72 | -1.72% | 3,212,700 |
| Dec 6, 2024 | 186.36 | 188.22 | 186.00 | 187.96 | 187.96 | 1.29% | 2,696,800 |
| Dec 5, 2024 | 185.50 | 186.56 | 184.37 | 185.57 | 185.57 | 0.04% | 1,682,558 |
| Dec 4, 2024 | 186.75 | 187.36 | 185.00 | 185.50 | 185.50 | -0.83% | 1,783,797 |
| Dec 3, 2024 | 189.41 | 189.47 | 186.58 | 187.06 | 187.06 | -0.25% | 2,355,137 |
| Dec 2, 2024 | 192.67 | 193.00 | 187.32 | 187.52 | 187.52 | -2.34% | 2,504,535 |
| Nov 29, 2024 | 193.05 | 194.30 | 191.87 | 192.01 | 192.01 | 0.38% | 1,132,310 |
| Nov 27, 2024 | 192.30 | 193.56 | 190.23 | 191.29 | 191.29 | -0.08% | 1,561,100 |
| Nov 26, 2024 | 191.15 | 192.22 | 189.30 | 191.45 | 191.45 | -0.23% | 2,327,471 |
| Nov 25, 2024 | 188.59 | 193.58 | 188.03 | 191.89 | 191.89 | 2.58% | 4,899,393 |
| Nov 22, 2024 | 183.08 | 187.57 | 182.82 | 187.06 | 187.06 | 2.42% | 2,051,578 |
| Nov 21, 2024 | 181.72 | 184.10 | 180.76 | 182.64 | 182.64 | 1.08% | 3,628,200 |
| 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% | 2,514,000 |
| Nov 15, 2024 | 183.34 | 185.97 | 183.08 | 185.14 | 185.14 | 1.17% | 4,122,400 |
| 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 | 184.93 | -0.67% | 3,347,223 |
| Nov 12, 2024 | 189.80 | 191.26 | 186.47 | 186.79 | 186.19 | -1.80% | 3,284,800 |
| 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 | 160.76 | -1.60% | 2,234,645 |
| Nov 1, 2024 | 162.35 | 165.18 | 162.02 | 163.90 | 163.37 | 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 | 164.84 | 2.54% | 4,109,049 |
| Oct 25, 2024 | 164.28 | 167.93 | 161.11 | 161.27 | 160.75 | 5.23% | 6,087,500 |
| 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 | 155.52 | -0.64% | 2,187,055 |
| Oct 21, 2024 | 158.58 | 159.62 | 156.02 | 157.02 | 156.51 | -1.26% | 2,265,800 |
| Oct 18, 2024 | 159.70 | 159.76 | 155.36 | 159.03 | 158.52 | -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 | 157.56 | 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 | 157.35 | 154.04 | 156.61 | 156.10 | 0.60% | 2,379,698 |
| Oct 11, 2024 | 152.00 | 156.34 | 152.00 | 155.68 | 155.18 | 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 | 151.31 | 1.54% | 2,079,432 |
| Oct 8, 2024 | 152.27 | 152.53 | 149.46 | 149.50 | 149.02 | -1.64% | 1,904,446 |
| Oct 7, 2024 | 152.30 | 153.44 | 150.66 | 152.00 | 151.51 | -0.94% | 2,016,675 |
| Oct 4, 2024 | 148.78 | 153.55 | 148.77 | 153.44 | 152.94 | 5.67% | 2,551,000 |
| 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 | 146.05 | -0.19% | 1,881,403 |
| Oct 1, 2024 | 149.65 | 149.75 | 145.37 | 146.80 | 146.33 | -1.96% | 1,713,835 |
| Sep 30, 2024 | 148.09 | 149.85 | 147.50 | 149.73 | 149.25 | 0.43% | 1,262,257 |
| Sep 27, 2024 | 148.77 | 150.27 | 147.57 | 149.09 | 148.61 | 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 | 145.86 | -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 | 151.79 | -0.50% | 3,417,019 |
| Sep 19, 2024 | 148.50 | 153.07 | 148.11 | 153.05 | 152.56 | 5.24% | 3,456,700 |
| Sep 18, 2024 | 145.41 | 148.50 | 143.85 | 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% | 2,612,800 |
| 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 | 137.10 | 0.79% | 1,945,922 |
| Sep 11, 2024 | 136.75 | 136.80 | 132.61 | 136.46 | 136.02 | -1.11% | 2,864,200 |
| 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 | 142.14 | 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 | 143.31 | -1.26% | 1,996,419 |
| Sep 3, 2024 | 145.47 | 147.27 | 144.93 | 145.60 | 145.13 | -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 | 142.76 | 145.37 | 144.90 | 0.85% | 1,230,300 |
| 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% | 1,055,900 |
| Aug 26, 2024 | 143.44 | 144.01 | 141.63 | 142.52 | 142.06 | -0.01% | 1,823,844 |
| Aug 23, 2024 | 140.46 | 143.68 | 139.52 | 142.54 | 142.08 | 2.19% | 2,886,000 |
| Aug 22, 2024 | 139.56 | 140.63 | 139.06 | 139.48 | 139.03 | -0.21% | 2,339,331 |
| Aug 21, 2024 | 141.80 | 142.30 | 139.19 | 139.78 | 139.33 | -1.22% | 1,386,800 |
| 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 | 142.47 | 2.41% | 1,339,727 |
| Aug 16, 2024 | 137.06 | 139.81 | 136.58 | 139.56 | 139.11 | 1.79% | 1,883,617 |
| Aug 15, 2024 | 138.34 | 141.17 | 136.07 | 137.11 | 136.67 | 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 | 133.57 | 1.42% | 1,673,910 |
| Aug 12, 2024 | 134.26 | 135.17 | 131.88 | 132.12 | 131.69 | -2.00% | 1,797,100 |
| Aug 9, 2024 | 134.60 | 135.06 | 133.28 | 134.81 | 133.78 | 0.33% | 1,326,000 |
| Aug 8, 2024 | 133.59 | 135.19 | 133.21 | 134.37 | 133.34 | 1.57% | 1,742,423 |
| Aug 7, 2024 | 135.70 | 137.23 | 132.10 | 132.29 | 131.28 | -1.05% | 2,101,003 |
| Aug 6, 2024 | 131.37 | 134.82 | 130.78 | 133.69 | 132.66 | 1.73% | 3,070,144 |
| Aug 5, 2024 | 131.94 | 133.31 | 128.23 | 131.42 | 130.41 | -3.45% | 3,561,145 |
| Aug 2, 2024 | 141.49 | 141.49 | 135.80 | 136.12 | 135.08 | -5.40% | 3,542,499 |
| Aug 1, 2024 | 151.73 | 152.64 | 142.34 | 143.89 | 142.79 | -4.96% | 3,246,000 |