Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
203.12
+5.31 (2.68%)
Jun 24, 2026, 11:41 AM EDT - Market open
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 197.65 | 203.32 | 197.21 | 202.67 | - | 2.46% | 1,373,696 |
| Jun 23, 2026 | 198.28 | 200.70 | 196.47 | 197.81 | 197.81 | -1.44% | 4,315,502 |
| Jun 22, 2026 | 201.69 | 203.34 | 199.07 | 200.70 | 200.70 | -0.41% | 3,891,328 |
| Jun 18, 2026 | 205.73 | 206.84 | 201.21 | 201.53 | 201.53 | 0.33% | 7,602,468 |
| Jun 17, 2026 | 201.68 | 207.30 | 199.77 | 200.87 | 200.87 | 0.12% | 6,600,569 |
| Jun 16, 2026 | 196.97 | 200.90 | 196.00 | 200.62 | 200.62 | 3.08% | 5,570,773 |
| Jun 15, 2026 | 188.85 | 197.44 | 188.84 | 194.62 | 194.62 | 5.35% | 7,177,980 |
| Jun 12, 2026 | 184.03 | 185.50 | 181.70 | 184.73 | 184.73 | 1.48% | 3,833,881 |
| Jun 11, 2026 | 178.37 | 182.36 | 174.24 | 182.04 | 182.04 | 2.48% | 6,037,422 |
| Jun 10, 2026 | 182.15 | 183.70 | 177.55 | 177.63 | 177.63 | -3.12% | 4,393,974 |
| Jun 9, 2026 | 181.66 | 186.41 | 180.29 | 183.35 | 183.35 | 1.64% | 5,474,026 |
| Jun 8, 2026 | 180.75 | 182.49 | 179.78 | 180.39 | 180.39 | -0.15% | 5,026,285 |
| Jun 5, 2026 | 183.93 | 184.52 | 179.32 | 180.67 | 180.67 | -1.38% | 6,050,363 |
| Jun 4, 2026 | 179.79 | 185.62 | 179.51 | 183.20 | 183.20 | 3.14% | 4,018,172 |
| Jun 3, 2026 | 183.69 | 184.42 | 177.05 | 177.62 | 177.62 | -3.38% | 4,840,991 |
| Jun 2, 2026 | 183.36 | 186.34 | 182.58 | 183.84 | 183.84 | -0.39% | 3,861,210 |
| Jun 1, 2026 | 185.59 | 186.47 | 182.02 | 184.56 | 184.56 | -1.79% | 4,247,220 |
| May 29, 2026 | 186.78 | 190.08 | 185.85 | 187.93 | 187.93 | 0.49% | 6,903,896 |
| May 28, 2026 | 187.62 | 188.14 | 184.08 | 187.02 | 187.02 | -0.94% | 4,967,793 |
| May 27, 2026 | 188.46 | 192.03 | 187.59 | 188.80 | 188.80 | 1.28% | 4,867,797 |
| May 26, 2026 | 188.17 | 190.67 | 185.61 | 186.42 | 186.42 | -0.73% | 3,951,932 |
| May 22, 2026 | 187.47 | 188.40 | 186.56 | 187.79 | 187.79 | 0.61% | 3,289,920 |
| May 21, 2026 | 185.72 | 186.68 | 182.54 | 186.66 | 186.66 | -0.30% | 3,722,250 |
| May 20, 2026 | 184.13 | 187.23 | 180.00 | 187.23 | 187.23 | 2.86% | 6,295,100 |
| May 19, 2026 | 185.38 | 186.21 | 181.49 | 182.03 | 182.03 | -2.33% | 5,093,814 |
| May 18, 2026 | 186.27 | 188.84 | 186.13 | 187.17 | 186.37 | - | 3,848,118 |
| May 15, 2026 | 185.68 | 188.31 | 184.87 | 187.17 | 186.37 | 0.74% | 3,601,373 |
| May 14, 2026 | 183.16 | 186.40 | 182.00 | 185.79 | 185.00 | 2.34% | 3,547,733 |
| May 13, 2026 | 183.90 | 183.90 | 181.30 | 181.54 | 180.76 | -1.18% | 4,615,720 |
| May 12, 2026 | 183.93 | 185.84 | 181.41 | 183.71 | 182.92 | -0.12% | 5,540,272 |
| May 11, 2026 | 189.59 | 190.44 | 183.76 | 183.93 | 183.14 | -2.93% | 5,771,029 |
| May 8, 2026 | 192.94 | 193.15 | 189.15 | 189.48 | 188.67 | -1.61% | 4,727,376 |
| May 7, 2026 | 193.25 | 195.23 | 190.66 | 192.59 | 191.77 | -0.42% | 5,605,384 |
| May 6, 2026 | 192.23 | 196.00 | 192.23 | 193.40 | 192.57 | 1.96% | 4,405,202 |
| May 5, 2026 | 190.41 | 191.48 | 189.05 | 189.68 | 188.87 | -0.13% | 3,864,501 |
| May 4, 2026 | 191.30 | 192.85 | 188.85 | 189.92 | 189.11 | -1.04% | 3,532,043 |
| May 1, 2026 | 192.58 | 193.37 | 190.35 | 191.91 | 191.09 | 0.32% | 4,624,197 |
| Apr 30, 2026 | 189.88 | 192.31 | 188.26 | 191.30 | 190.48 | 0.24% | 4,900,363 |
| Apr 29, 2026 | 191.87 | 193.42 | 189.68 | 190.84 | 190.02 | -0.66% | 3,310,282 |
| Apr 28, 2026 | 195.50 | 196.00 | 191.60 | 192.10 | 191.28 | -1.04% | 2,796,696 |
| Apr 27, 2026 | 190.93 | 194.80 | 190.50 | 194.11 | 193.28 | 1.42% | 3,580,150 |
| Apr 24, 2026 | 194.82 | 195.44 | 190.98 | 191.39 | 190.57 | -2.66% | 4,927,892 |
| Apr 23, 2026 | 198.47 | 199.77 | 193.21 | 196.63 | 195.79 | -1.40% | 3,687,110 |
| Apr 22, 2026 | 202.50 | 205.77 | 198.12 | 199.43 | 198.58 | -1.52% | 6,151,365 |
| Apr 21, 2026 | 205.22 | 209.59 | 202.31 | 202.50 | 201.63 | -1.56% | 5,319,115 |
| Apr 20, 2026 | 204.77 | 208.28 | 204.15 | 205.71 | 204.83 | -0.37% | 3,831,010 |
| Apr 17, 2026 | 204.62 | 210.84 | 204.62 | 206.47 | 205.59 | 2.87% | 5,415,575 |
| Apr 16, 2026 | 203.50 | 205.11 | 200.68 | 200.71 | 199.85 | -1.12% | 3,116,124 |
| Apr 15, 2026 | 201.46 | 204.41 | 200.38 | 202.98 | 202.11 | 1.57% | 3,932,085 |
| Apr 14, 2026 | 198.00 | 200.76 | 197.68 | 199.84 | 198.99 | 1.16% | 3,485,160 |