Skip to main content
logo
Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
205.55
+2.53 (1.25%)
Jul 14, 2026, 3:53 PM EDT - Market open

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2026204.51208.36203.51205.68-1.31%2,921,017
Jul 13, 2026203.85205.28201.78203.02203.020.74%2,989,014
Jul 10, 2026201.76203.65199.95201.52201.520.71%2,378,221
Jul 9, 2026193.03201.01193.03200.10200.104.25%4,387,712
Jul 8, 2026200.97201.00191.38191.95191.95-5.39%7,151,459
Jul 7, 2026208.00208.73202.41202.89202.89-1.75%3,450,612
Jul 6, 2026206.59208.09204.06206.50206.500.67%2,785,657
Jul 2, 2026207.50209.06203.04205.12205.120.15%2,560,277
Jul 1, 2026201.82205.83200.75204.82204.822.09%3,347,749
Jun 30, 2026203.26204.79199.84200.62200.62-0.82%3,355,598
Jun 29, 2026203.66204.56201.50202.28202.28-0.84%3,147,333
Jun 26, 2026205.10207.08202.55204.00204.00-0.44%5,014,828
Jun 25, 2026201.68210.10201.68204.90204.902.20%4,463,808
Jun 24, 2026197.65203.32197.21200.48200.481.35%4,617,567
Jun 23, 2026198.28200.70196.47197.81197.81-1.44%4,315,502
Jun 22, 2026201.69203.34199.07200.70200.70-0.41%3,891,328
Jun 18, 2026205.73206.84201.21201.53201.530.33%7,602,468
Jun 17, 2026201.68207.30199.77200.87200.870.12%6,600,569
Jun 16, 2026196.97200.90196.00200.62200.623.08%5,570,773
Jun 15, 2026188.85197.44188.84194.62194.625.35%7,177,980
Jun 12, 2026184.03185.50181.70184.73184.731.48%3,833,881
Jun 11, 2026178.37182.36174.24182.04182.042.48%6,037,422
Jun 10, 2026182.15183.70177.55177.63177.63-3.12%4,393,974
Jun 9, 2026181.66186.41180.29183.35183.351.64%5,474,026
Jun 8, 2026180.75182.49179.78180.39180.39-0.15%5,026,285
Jun 5, 2026183.93184.52179.32180.67180.67-1.38%6,050,363
Jun 4, 2026179.79185.62179.51183.20183.203.14%4,018,172
Jun 3, 2026183.69184.42177.05177.62177.62-3.38%4,840,991
Jun 2, 2026183.36186.34182.58183.84183.84-0.39%3,861,210
Jun 1, 2026185.59186.47182.02184.56184.56-1.79%4,247,220
May 29, 2026186.78190.08185.85187.93187.930.49%6,903,896
May 28, 2026187.62188.14184.08187.02187.02-0.94%4,967,793
May 27, 2026188.46192.03187.59188.80188.801.28%4,867,797
May 26, 2026188.17190.67185.61186.42186.42-0.73%3,951,932
May 22, 2026187.47188.40186.56187.79187.790.61%3,289,920
May 21, 2026185.72186.68182.54186.66186.66-0.30%3,722,250
May 20, 2026184.13187.23180.00187.23187.232.86%6,295,100
May 19, 2026185.38186.21181.49182.03182.03-2.33%5,093,814
May 18, 2026186.27188.84186.13187.17186.37-3,848,118
May 15, 2026185.68188.31184.87187.17186.370.74%3,601,373
May 14, 2026183.16186.40182.00185.79185.002.34%3,547,733
May 13, 2026183.90183.90181.30181.54180.76-1.18%4,615,720
May 12, 2026183.93185.84181.41183.71182.92-0.12%5,540,272
May 11, 2026189.59190.44183.76183.93183.14-2.93%5,771,029
May 8, 2026192.94193.15189.15189.48188.67-1.61%4,727,376
May 7, 2026193.25195.23190.66192.59191.77-0.42%5,605,384
May 6, 2026192.23196.00192.23193.40192.571.96%4,405,202
May 5, 2026190.41191.48189.05189.68188.87-0.13%3,864,501
May 4, 2026191.30192.85188.85189.92189.11-1.04%3,532,043
May 1, 2026192.58193.37190.35191.91191.090.32%4,624,197