Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
217.91
+5.43 (2.56%)
At close: Aug 21, 2026, 4:00 PM EDT
218.00
+0.09 (0.04%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Capital One Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 214.62 | 219.17 | 214.62 | 217.91 | 217.91 | 2.56% | 3,607,174 |
| Aug 20, 2026 | 217.37 | 218.91 | 211.32 | 212.48 | 212.48 | -3.74% | 3,810,510 |
| Aug 19, 2026 | 222.47 | 224.61 | 220.11 | 220.73 | 220.73 | -0.33% | 2,448,956 |
| Aug 18, 2026 | 220.43 | 223.59 | 219.51 | 221.47 | 221.47 | 0.01% | 2,240,933 |
| Aug 17, 2026 | 225.52 | 226.80 | 221.34 | 221.45 | 221.45 | -2.25% | 2,966,516 |
| Aug 14, 2026 | 225.95 | 228.14 | 224.41 | 227.34 | 226.54 | 1.57% | 2,972,617 |
| Aug 13, 2026 | 224.19 | 225.50 | 221.19 | 223.83 | 223.04 | 0.62% | 2,657,241 |
| Aug 12, 2026 | 219.52 | 223.21 | 218.60 | 222.44 | 221.66 | 1.50% | 2,240,167 |
| Aug 11, 2026 | 219.01 | 221.24 | 218.46 | 219.15 | 218.38 | 0.08% | 1,774,518 |
| Aug 10, 2026 | 216.76 | 219.33 | 216.45 | 218.97 | 218.20 | 0.56% | 2,606,011 |
| Aug 7, 2026 | 218.49 | 219.64 | 216.50 | 217.76 | 216.99 | -1.02% | 2,570,024 |
| Aug 6, 2026 | 221.38 | 222.32 | 219.32 | 220.00 | 219.23 | -0.74% | 2,589,615 |
| Aug 5, 2026 | 216.42 | 223.62 | 216.42 | 221.63 | 220.85 | -0.13% | 3,477,948 |
| Aug 4, 2026 | 219.33 | 222.92 | 217.45 | 221.91 | 221.13 | 1.94% | 3,839,123 |
| Aug 3, 2026 | 211.84 | 218.96 | 210.00 | 217.68 | 216.91 | 4.15% | 4,226,433 |
| Jul 31, 2026 | 210.00 | 210.89 | 206.90 | 209.01 | 208.27 | -0.54% | 4,020,300 |
| Jul 30, 2026 | 208.55 | 210.53 | 205.14 | 210.14 | 209.40 | 0.69% | 4,110,594 |
| Jul 29, 2026 | 210.00 | 212.45 | 207.85 | 208.71 | 207.98 | -1.74% | 4,130,099 |
| Jul 28, 2026 | 207.52 | 212.57 | 206.94 | 212.41 | 211.66 | 2.59% | 5,264,160 |
| Jul 27, 2026 | 205.85 | 208.48 | 204.97 | 207.05 | 206.32 | 2.08% | 4,805,890 |
| Jul 24, 2026 | 198.51 | 204.44 | 196.51 | 202.84 | 202.13 | 1.44% | 3,469,100 |
| Jul 23, 2026 | 199.96 | 200.30 | 195.89 | 199.96 | 199.26 | -0.70% | 5,292,101 |
| Jul 22, 2026 | 207.53 | 207.53 | 198.78 | 201.36 | 200.65 | -2.36% | 7,923,558 |
| Jul 21, 2026 | 206.44 | 207.41 | 203.12 | 206.22 | 205.49 | -0.27% | 3,972,237 |
| Jul 20, 2026 | 208.00 | 209.65 | 206.23 | 206.77 | 206.04 | -0.61% | 4,040,862 |
| Jul 17, 2026 | 207.50 | 210.46 | 205.86 | 208.03 | 207.30 | -1.84% | 3,845,882 |
| Jul 16, 2026 | 209.88 | 213.32 | 208.89 | 211.93 | 211.18 | 1.46% | 6,415,183 |
| Jul 15, 2026 | 206.63 | 209.86 | 205.56 | 208.89 | 208.15 | 1.75% | 4,947,158 |
| Jul 14, 2026 | 204.51 | 208.36 | 203.51 | 205.29 | 204.57 | 1.12% | 4,173,850 |
| Jul 13, 2026 | 203.85 | 205.28 | 201.78 | 203.02 | 202.31 | 0.74% | 3,102,319 |
| Jul 10, 2026 | 201.76 | 203.65 | 199.95 | 201.52 | 200.81 | 0.71% | 2,380,028 |
| Jul 9, 2026 | 193.03 | 201.01 | 193.03 | 200.10 | 199.40 | 4.25% | 4,598,361 |
| Jul 8, 2026 | 200.97 | 201.00 | 191.38 | 191.95 | 191.27 | -5.39% | 8,078,634 |
| Jul 7, 2026 | 208.00 | 208.73 | 202.41 | 202.89 | 202.18 | -1.75% | 3,472,033 |
| Jul 6, 2026 | 206.59 | 208.09 | 204.06 | 206.50 | 205.77 | 0.67% | 3,842,189 |
| Jul 2, 2026 | 207.50 | 209.06 | 203.04 | 205.12 | 204.40 | 0.15% | 2,566,744 |
| Jul 1, 2026 | 201.82 | 205.83 | 200.75 | 204.82 | 204.10 | 2.09% | 3,358,711 |
| Jun 30, 2026 | 203.26 | 204.79 | 199.84 | 200.62 | 199.91 | -0.82% | 3,571,431 |
| Jun 29, 2026 | 203.66 | 204.56 | 201.50 | 202.28 | 201.57 | -0.84% | 3,172,885 |
| Jun 26, 2026 | 205.10 | 207.08 | 202.55 | 204.00 | 203.28 | -0.44% | 5,143,838 |
| Jun 25, 2026 | 201.68 | 210.10 | 201.68 | 204.90 | 204.18 | 2.20% | 4,477,561 |
| Jun 24, 2026 | 197.65 | 203.32 | 197.21 | 200.48 | 199.77 | 1.35% | 4,928,638 |
| Jun 23, 2026 | 198.28 | 200.70 | 196.47 | 197.81 | 197.11 | -1.44% | 5,449,783 |
| Jun 22, 2026 | 201.69 | 203.34 | 199.07 | 200.70 | 199.99 | -0.41% | 4,087,483 |
| Jun 18, 2026 | 205.73 | 206.84 | 201.21 | 201.53 | 200.82 | 0.33% | 8,115,466 |
| Jun 17, 2026 | 201.68 | 207.30 | 199.77 | 200.87 | 200.16 | 0.12% | 6,765,685 |
| Jun 16, 2026 | 196.97 | 200.90 | 196.00 | 200.62 | 199.91 | 3.08% | 5,582,252 |
| Jun 15, 2026 | 188.85 | 197.44 | 188.84 | 194.62 | 193.94 | 5.35% | 7,223,059 |
| Jun 12, 2026 | 184.03 | 185.50 | 181.70 | 184.73 | 184.08 | 1.48% | 4,172,146 |
| Jun 11, 2026 | 178.37 | 182.36 | 174.24 | 182.04 | 181.40 | 2.48% | 6,043,749 |