Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
223.83
+1.39 (0.62%)
At close: Aug 13, 2026, 4:00 PM EDT
223.26
-0.57 (-0.25%)
After-hours: Aug 13, 2026, 7:55 PM EDT
Capital One Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 224.19 | 225.50 | 221.19 | 223.83 | 223.83 | 0.62% | 2,546,234 |
| Aug 12, 2026 | 219.52 | 223.21 | 218.60 | 222.44 | 222.44 | 1.50% | 2,130,618 |
| Aug 11, 2026 | 219.01 | 221.24 | 218.46 | 219.15 | 219.15 | 0.08% | 1,747,721 |
| Aug 10, 2026 | 216.76 | 219.33 | 216.45 | 218.97 | 218.97 | 0.56% | 2,605,117 |
| Aug 7, 2026 | 218.49 | 219.64 | 216.50 | 217.76 | 217.76 | -1.02% | 2,507,886 |
| Aug 6, 2026 | 221.38 | 222.32 | 219.32 | 220.00 | 220.00 | -0.74% | 2,401,426 |
| Aug 5, 2026 | 216.42 | 223.62 | 216.42 | 221.63 | 221.63 | -0.13% | 3,333,773 |
| Aug 4, 2026 | 219.33 | 222.92 | 217.45 | 221.91 | 221.91 | 1.94% | 3,818,162 |
| Aug 3, 2026 | 211.84 | 218.96 | 210.00 | 217.68 | 217.68 | 4.15% | 4,216,569 |
| Jul 31, 2026 | 210.00 | 210.89 | 206.90 | 209.01 | 209.01 | -0.54% | 4,010,260 |
| Jul 30, 2026 | 208.55 | 210.53 | 205.14 | 210.14 | 210.14 | 0.69% | 4,080,186 |
| Jul 29, 2026 | 210.00 | 212.45 | 207.85 | 208.71 | 208.71 | -1.74% | 4,041,858 |
| Jul 28, 2026 | 207.52 | 212.57 | 206.94 | 212.41 | 212.41 | 2.59% | 4,803,972 |
| Jul 27, 2026 | 205.85 | 208.48 | 204.97 | 207.05 | 207.05 | 2.08% | 4,008,239 |
| Jul 24, 2026 | 198.51 | 204.44 | 196.51 | 202.84 | 202.84 | 1.44% | 3,138,990 |
| Jul 23, 2026 | 199.96 | 200.30 | 195.89 | 199.96 | 199.96 | -0.70% | 5,291,023 |
| Jul 22, 2026 | 207.53 | 207.53 | 198.78 | 201.36 | 201.36 | -2.36% | 7,894,480 |
| Jul 21, 2026 | 206.44 | 207.41 | 203.12 | 206.22 | 206.22 | -0.27% | 3,800,566 |
| Jul 20, 2026 | 208.00 | 209.65 | 206.23 | 206.77 | 206.77 | -0.61% | 3,950,423 |
| Jul 17, 2026 | 207.50 | 210.46 | 205.86 | 208.03 | 208.03 | -1.84% | 3,741,366 |
| Jul 16, 2026 | 209.88 | 213.32 | 208.89 | 211.93 | 211.93 | 1.46% | 5,698,943 |
| Jul 15, 2026 | 206.63 | 209.86 | 205.56 | 208.89 | 208.89 | 1.75% | 4,532,860 |
| Jul 14, 2026 | 204.51 | 208.36 | 203.51 | 205.29 | 205.29 | 1.12% | 4,158,888 |
| Jul 13, 2026 | 203.85 | 205.28 | 201.78 | 203.02 | 203.02 | 0.74% | 2,989,014 |
| Jul 10, 2026 | 201.76 | 203.65 | 199.95 | 201.52 | 201.52 | 0.71% | 2,378,221 |
| Jul 9, 2026 | 193.03 | 201.01 | 193.03 | 200.10 | 200.10 | 4.25% | 4,387,712 |
| Jul 8, 2026 | 200.97 | 201.00 | 191.38 | 191.95 | 191.95 | -5.39% | 7,151,459 |
| Jul 7, 2026 | 208.00 | 208.73 | 202.41 | 202.89 | 202.89 | -1.75% | 3,450,612 |
| Jul 6, 2026 | 206.59 | 208.09 | 204.06 | 206.50 | 206.50 | 0.67% | 2,785,657 |
| Jul 2, 2026 | 207.50 | 209.06 | 203.04 | 205.12 | 205.12 | 0.15% | 2,560,277 |
| Jul 1, 2026 | 201.82 | 205.83 | 200.75 | 204.82 | 204.82 | 2.09% | 3,347,749 |
| Jun 30, 2026 | 203.26 | 204.79 | 199.84 | 200.62 | 200.62 | -0.82% | 3,355,598 |
| Jun 29, 2026 | 203.66 | 204.56 | 201.50 | 202.28 | 202.28 | -0.84% | 3,147,333 |
| Jun 26, 2026 | 205.10 | 207.08 | 202.55 | 204.00 | 204.00 | -0.44% | 5,014,828 |
| Jun 25, 2026 | 201.68 | 210.10 | 201.68 | 204.90 | 204.90 | 2.20% | 4,463,808 |
| Jun 24, 2026 | 197.65 | 203.32 | 197.21 | 200.48 | 200.48 | 1.35% | 4,617,567 |
| Jun 23, 2026 | 198.28 | 200.70 | 196.47 | 197.81 | 197.81 | -1.44% | 4,315,502 |
| Jun 22, 2026 | 201.69 | 203.34 | 199.07 | 200.70 | 200.70 | -0.41% | 3,891,328 |
| Jun 18, 2026 | 205.73 | 206.84 | 201.21 | 201.53 | 201.53 | 0.33% | 7,602,468 |
| Jun 17, 2026 | 201.68 | 207.30 | 199.77 | 200.87 | 200.87 | 0.12% | 6,600,569 |
| Jun 16, 2026 | 196.97 | 200.90 | 196.00 | 200.62 | 200.62 | 3.08% | 5,570,773 |
| Jun 15, 2026 | 188.85 | 197.44 | 188.84 | 194.62 | 194.62 | 5.35% | 7,177,980 |
| Jun 12, 2026 | 184.03 | 185.50 | 181.70 | 184.73 | 184.73 | 1.48% | 3,833,881 |
| Jun 11, 2026 | 178.37 | 182.36 | 174.24 | 182.04 | 182.04 | 2.48% | 6,037,422 |
| Jun 10, 2026 | 182.15 | 183.70 | 177.55 | 177.63 | 177.63 | -3.12% | 4,393,974 |
| Jun 9, 2026 | 181.66 | 186.41 | 180.29 | 183.35 | 183.35 | 1.64% | 5,474,026 |
| Jun 8, 2026 | 180.75 | 182.49 | 179.78 | 180.39 | 180.39 | -0.15% | 5,026,285 |
| Jun 5, 2026 | 183.93 | 184.52 | 179.32 | 180.67 | 180.67 | -1.38% | 6,050,363 |
| Jun 4, 2026 | 179.79 | 185.62 | 179.51 | 183.20 | 183.20 | 3.14% | 4,018,172 |
| Jun 3, 2026 | 183.69 | 184.42 | 177.05 | 177.62 | 177.62 | -3.38% | 4,840,991 |