Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
191.78
+6.70 (3.62%)
May 27, 2025, 3:42 PM - Market open
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 186.68 | 191.57 | 186.55 | 191.67 | - | 3.56% | 3,272,937 |
| May 23, 2025 | 183.57 | 186.48 | 183.38 | 185.08 | 185.08 | -1.85% | 6,580,625 |
| May 22, 2025 | 186.88 | 189.49 | 186.03 | 188.56 | 187.95 | 0.87% | 4,771,241 |
| May 21, 2025 | 195.00 | 195.00 | 186.79 | 186.93 | 186.33 | -4.60% | 5,918,907 |
| May 20, 2025 | 196.36 | 197.79 | 194.75 | 195.95 | 195.32 | -0.74% | 5,240,389 |
| May 19, 2025 | 195.79 | 200.00 | 194.50 | 197.41 | 196.77 | 0.10% | 6,054,384 |
| May 16, 2025 | 197.39 | 199.47 | 195.33 | 197.22 | 196.58 | -0.14% | 18,227,317 |
| May 15, 2025 | 195.52 | 197.82 | 193.40 | 197.50 | 196.86 | 0.13% | 8,200,774 |
| May 14, 2025 | 201.65 | 202.00 | 196.39 | 197.24 | 196.60 | -1.89% | 7,114,281 |
| May 13, 2025 | 199.76 | 204.48 | 199.25 | 201.04 | 200.39 | 0.55% | 4,635,187 |
| May 12, 2025 | 198.23 | 203.00 | 197.40 | 199.95 | 199.30 | 6.49% | 6,841,127 |
| May 9, 2025 | 189.84 | 189.84 | 186.48 | 187.76 | 187.15 | -0.92% | 3,178,419 |
| May 8, 2025 | 188.93 | 192.66 | 188.48 | 189.50 | 188.89 | 1.58% | 5,081,550 |
| May 7, 2025 | 186.93 | 189.11 | 185.52 | 186.55 | 185.95 | 0.45% | 4,734,015 |
| May 6, 2025 | 185.00 | 187.22 | 184.00 | 185.71 | 185.11 | -1.17% | 3,461,875 |
| May 5, 2025 | 185.47 | 189.47 | 185.14 | 187.90 | 187.29 | 0.04% | 3,105,110 |
| May 2, 2025 | 184.05 | 189.34 | 182.89 | 187.83 | 187.22 | 4.22% | 4,696,684 |
| May 1, 2025 | 179.74 | 181.97 | 178.33 | 180.22 | 179.64 | -0.02% | 3,232,047 |
| Apr 30, 2025 | 180.20 | 180.81 | 174.72 | 180.26 | 179.68 | -1.54% | 4,171,372 |
| Apr 29, 2025 | 183.10 | 183.91 | 180.05 | 183.08 | 182.49 | -0.03% | 2,603,203 |
| Apr 28, 2025 | 183.25 | 185.66 | 181.64 | 183.13 | 182.54 | 0.22% | 3,185,857 |
| Apr 25, 2025 | 184.69 | 186.64 | 182.53 | 182.73 | 182.14 | -1.25% | 3,464,245 |
| Apr 24, 2025 | 177.00 | 186.05 | 176.01 | 185.05 | 184.45 | 4.87% | 6,516,728 |
| Apr 23, 2025 | 177.00 | 184.49 | 175.60 | 176.46 | 175.89 | 3.68% | 7,665,268 |
| Apr 22, 2025 | 167.93 | 171.40 | 167.00 | 170.20 | 169.65 | 3.05% | 6,890,747 |
| Apr 21, 2025 | 169.08 | 171.37 | 161.51 | 165.16 | 164.63 | 1.47% | 12,120,194 |
| Apr 17, 2025 | 161.32 | 164.78 | 158.42 | 162.77 | 162.24 | 1.69% | 2,340,528 |
| Apr 16, 2025 | 161.50 | 164.01 | 157.89 | 160.06 | 159.54 | -2.13% | 4,003,420 |
| Apr 15, 2025 | 163.67 | 166.93 | 163.23 | 163.54 | 163.01 | 0.63% | 2,734,366 |
| Apr 14, 2025 | 166.16 | 166.16 | 159.76 | 162.52 | 162.00 | 0.96% | 3,174,685 |
| Apr 11, 2025 | 161.42 | 161.71 | 155.83 | 160.97 | 160.45 | -0.73% | 5,339,514 |
| Apr 10, 2025 | 169.50 | 169.51 | 156.75 | 162.16 | 161.64 | -7.29% | 6,294,409 |
| Apr 9, 2025 | 149.37 | 177.66 | 147.30 | 174.91 | 174.35 | 14.81% | 10,828,446 |
| Apr 8, 2025 | 162.94 | 164.31 | 149.69 | 152.35 | 151.86 | -1.50% | 5,796,541 |
| Apr 7, 2025 | 144.94 | 159.70 | 143.22 | 154.67 | 154.17 | 2.72% | 8,586,518 |
| Apr 4, 2025 | 156.90 | 158.50 | 146.19 | 150.57 | 150.08 | -8.21% | 11,073,789 |
| Apr 3, 2025 | 166.00 | 176.45 | 158.52 | 164.04 | 163.51 | -9.96% | 13,576,312 |
| Apr 2, 2025 | 175.00 | 184.31 | 173.31 | 182.18 | 181.59 | 2.22% | 3,578,959 |
| Apr 1, 2025 | 177.18 | 179.46 | 175.56 | 178.22 | 177.64 | -0.60% | 3,248,292 |
| Mar 31, 2025 | 171.51 | 180.23 | 171.25 | 179.30 | 178.72 | 3.33% | 6,130,683 |
| Mar 28, 2025 | 177.26 | 179.34 | 171.53 | 173.53 | 172.97 | -2.59% | 2,617,392 |
| Mar 27, 2025 | 178.04 | 179.94 | 175.66 | 178.15 | 177.57 | -0.93% | 2,463,281 |
| Mar 26, 2025 | 183.40 | 184.84 | 178.92 | 179.83 | 179.25 | -1.43% | 3,258,360 |
| Mar 25, 2025 | 183.94 | 184.00 | 180.35 | 182.44 | 181.85 | 0.87% | 3,463,582 |
| Mar 24, 2025 | 178.33 | 181.75 | 176.50 | 180.86 | 180.28 | 3.45% | 3,801,703 |
| Mar 21, 2025 | 172.67 | 175.31 | 171.48 | 174.82 | 174.26 | 0.20% | 5,075,190 |
| Mar 20, 2025 | 170.44 | 175.95 | 170.31 | 174.47 | 173.91 | 1.08% | 2,845,345 |
| Mar 19, 2025 | 168.00 | 174.55 | 166.05 | 172.60 | 172.04 | 2.26% | 4,132,006 |
| Mar 18, 2025 | 165.61 | 169.47 | 164.58 | 168.78 | 168.24 | 2.13% | 4,972,331 |
| Mar 17, 2025 | 170.00 | 172.50 | 159.91 | 165.26 | 164.73 | -3.85% | 13,698,518 |