Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
163.54
+1.02 (0.63%)
At close: Apr 15, 2025, 4:00 PM
161.50
-2.04 (-1.25%)
After-hours: Apr 15, 2025, 7:08 PM EDT
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 163.67 | 166.93 | 163.23 | 163.54 | 163.54 | 0.63% | 2,608,435 |
| Apr 14, 2025 | 166.16 | 166.16 | 159.76 | 162.52 | 162.52 | 0.96% | 3,174,685 |
| Apr 11, 2025 | 161.42 | 161.71 | 155.83 | 160.97 | 160.97 | -0.73% | 5,339,514 |
| Apr 10, 2025 | 169.50 | 169.51 | 156.75 | 162.16 | 162.16 | -7.29% | 6,294,409 |
| Apr 9, 2025 | 149.37 | 177.66 | 147.30 | 174.91 | 174.91 | 14.81% | 10,828,446 |
| Apr 8, 2025 | 162.94 | 164.31 | 149.69 | 152.35 | 152.35 | -1.50% | 5,796,541 |
| Apr 7, 2025 | 144.94 | 159.70 | 143.22 | 154.67 | 154.67 | 2.72% | 8,586,518 |
| Apr 4, 2025 | 156.90 | 158.50 | 146.19 | 150.57 | 150.57 | -8.21% | 11,073,789 |
| Apr 3, 2025 | 166.00 | 176.45 | 158.52 | 164.04 | 164.04 | -9.96% | 13,576,312 |
| Apr 2, 2025 | 175.00 | 184.31 | 173.31 | 182.18 | 182.18 | 2.22% | 3,578,959 |
| Apr 1, 2025 | 177.18 | 179.46 | 175.56 | 178.22 | 178.22 | -0.60% | 3,248,292 |
| Mar 31, 2025 | 171.51 | 180.23 | 171.25 | 179.30 | 179.30 | 3.33% | 6,130,683 |
| Mar 28, 2025 | 177.26 | 179.34 | 171.53 | 173.53 | 173.53 | -2.59% | 2,617,392 |
| Mar 27, 2025 | 178.04 | 179.94 | 175.66 | 178.15 | 178.15 | -0.93% | 2,463,281 |
| Mar 26, 2025 | 183.40 | 184.84 | 178.92 | 179.83 | 179.83 | -1.43% | 3,258,360 |
| Mar 25, 2025 | 183.94 | 184.00 | 180.35 | 182.44 | 182.44 | 0.87% | 3,463,582 |
| Mar 24, 2025 | 178.33 | 181.75 | 176.50 | 180.86 | 180.86 | 3.45% | 3,801,703 |
| Mar 21, 2025 | 172.67 | 175.31 | 171.48 | 174.82 | 174.82 | 0.20% | 5,075,190 |
| Mar 20, 2025 | 170.44 | 175.95 | 170.31 | 174.47 | 174.47 | 1.08% | 2,845,345 |
| Mar 19, 2025 | 168.00 | 174.55 | 166.05 | 172.60 | 172.60 | 2.26% | 4,132,006 |
| Mar 18, 2025 | 165.61 | 169.47 | 164.58 | 168.78 | 168.78 | 2.13% | 4,972,331 |
| Mar 17, 2025 | 170.00 | 172.50 | 159.91 | 165.26 | 165.26 | -3.85% | 13,698,518 |
| Mar 14, 2025 | 168.61 | 172.24 | 167.50 | 171.87 | 171.87 | 3.46% | 3,898,892 |
| Mar 13, 2025 | 171.69 | 171.70 | 164.27 | 166.12 | 166.12 | -2.54% | 3,388,408 |
| Mar 12, 2025 | 169.50 | 172.27 | 167.38 | 170.45 | 170.45 | 3.05% | 4,947,935 |
| Mar 11, 2025 | 165.13 | 167.68 | 163.03 | 165.40 | 165.40 | 0.93% | 5,541,282 |
| Mar 10, 2025 | 167.99 | 168.04 | 160.71 | 163.87 | 163.87 | -5.37% | 6,915,792 |
| Mar 7, 2025 | 175.00 | 175.52 | 168.22 | 173.17 | 173.17 | -1.68% | 10,064,820 |
| Mar 6, 2025 | 179.79 | 182.12 | 175.56 | 176.13 | 176.13 | -5.28% | 5,779,877 |
| Mar 5, 2025 | 184.98 | 186.50 | 181.61 | 185.95 | 185.95 | 0.57% | 3,509,468 |
| Mar 4, 2025 | 192.06 | 192.66 | 180.93 | 184.90 | 184.90 | -5.75% | 6,272,230 |
| Mar 3, 2025 | 200.30 | 202.25 | 193.20 | 196.18 | 196.18 | -2.18% | 3,680,250 |
| Feb 28, 2025 | 198.60 | 200.72 | 196.70 | 200.55 | 200.55 | 1.81% | 3,699,582 |
| Feb 27, 2025 | 198.57 | 201.48 | 196.26 | 196.98 | 196.98 | 0.11% | 2,866,948 |
| Feb 26, 2025 | 196.17 | 199.58 | 195.38 | 196.77 | 196.77 | 1.47% | 3,543,489 |
| Feb 25, 2025 | 199.96 | 200.65 | 190.90 | 193.91 | 193.91 | -3.01% | 4,520,338 |
| Feb 24, 2025 | 201.31 | 202.68 | 195.80 | 199.92 | 199.92 | -0.14% | 3,057,109 |
| Feb 21, 2025 | 205.57 | 206.36 | 199.11 | 200.20 | 200.20 | -2.52% | 3,960,691 |
| Feb 20, 2025 | 210.00 | 210.67 | 200.88 | 205.37 | 205.37 | -2.12% | 3,975,589 |
| Feb 19, 2025 | 204.00 | 210.10 | 203.00 | 209.82 | 209.82 | 3.46% | 4,670,438 |
| Feb 18, 2025 | 203.40 | 203.88 | 201.01 | 202.80 | 202.80 | 0.32% | 4,548,637 |
| Feb 14, 2025 | 197.80 | 203.23 | 197.57 | 202.16 | 201.56 | 2.46% | 2,506,460 |
| Feb 13, 2025 | 197.21 | 198.77 | 192.96 | 197.31 | 196.73 | 0.39% | 3,213,662 |
| Feb 12, 2025 | 199.12 | 199.13 | 193.65 | 196.54 | 195.96 | -1.37% | 4,601,188 |
| Feb 11, 2025 | 197.37 | 200.52 | 197.35 | 199.28 | 198.69 | 0.25% | 2,049,300 |
| Feb 10, 2025 | 203.42 | 203.60 | 197.99 | 198.79 | 198.20 | -2.18% | 2,595,887 |
| Feb 7, 2025 | 206.94 | 207.42 | 202.81 | 203.21 | 202.61 | -1.66% | 1,772,372 |
| Feb 6, 2025 | 205.60 | 207.00 | 203.50 | 206.64 | 206.03 | 1.40% | 3,633,940 |
| Feb 5, 2025 | 201.82 | 204.00 | 198.90 | 203.78 | 203.18 | 1.83% | 2,371,958 |
| Feb 4, 2025 | 202.45 | 203.46 | 199.49 | 200.12 | 199.53 | -0.39% | 3,090,109 |