Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
182.45
+1.59 (0.88%)
Mar 25, 2025, 4:00 PM EST - Market closed
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 183.94 | 184.00 | 180.35 | 182.44 | 182.44 | 0.87% | 3,456,637 |
| 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 |
| Feb 3, 2025 | 199.74 | 202.30 | 197.12 | 200.91 | 200.32 | -1.37% | 3,050,102 |
| Jan 31, 2025 | 203.08 | 206.62 | 203.08 | 203.71 | 203.11 | -0.44% | 2,752,181 |
| Jan 30, 2025 | 206.05 | 208.63 | 203.03 | 204.62 | 204.02 | 0.35% | 2,840,182 |
| Jan 29, 2025 | 202.54 | 206.29 | 202.54 | 203.91 | 203.31 | 0.39% | 2,906,594 |
| Jan 28, 2025 | 201.39 | 204.79 | 200.62 | 203.12 | 202.52 | 0.30% | 3,495,435 |
| Jan 27, 2025 | 203.02 | 204.56 | 200.21 | 202.51 | 201.91 | -0.50% | 2,859,795 |
| Jan 24, 2025 | 202.64 | 205.43 | 202.32 | 203.53 | 202.93 | -0.25% | 4,654,180 |
| Jan 23, 2025 | 202.30 | 207.24 | 200.89 | 204.03 | 203.43 | 1.54% | 5,093,951 |
| Jan 22, 2025 | 196.74 | 202.15 | 195.34 | 200.93 | 200.34 | 4.00% | 7,313,816 |
| Jan 21, 2025 | 191.00 | 194.14 | 191.00 | 193.21 | 192.64 | 1.17% | 4,203,668 |
| Jan 17, 2025 | 189.00 | 193.17 | 187.92 | 190.97 | 190.41 | 1.34% | 3,723,993 |
| Jan 16, 2025 | 189.99 | 192.18 | 187.50 | 188.44 | 187.88 | -1.17% | 2,802,246 |
| Jan 15, 2025 | 191.17 | 192.09 | 188.33 | 190.68 | 190.12 | 3.23% | 4,534,081 |
| Jan 14, 2025 | 182.45 | 185.05 | 181.10 | 184.72 | 184.18 | 2.43% | 3,534,601 |
| Jan 13, 2025 | 175.48 | 180.51 | 174.75 | 180.33 | 179.80 | 2.88% | 4,205,409 |