Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
208.30
+1.19 (0.57%)
At close: Sep 11, 2026, 4:00 PM EDT
208.50
+0.20 (0.10%)
After-hours: Sep 11, 2026, 7:46 PM EDT
Capital One Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 210.64 | 211.29 | 206.30 | 208.30 | 208.30 | 0.57% | 2,509,124 |
| Sep 10, 2026 | 209.63 | 209.99 | 205.30 | 207.11 | 207.11 | -1.78% | 3,920,627 |
| Sep 9, 2026 | 212.72 | 214.31 | 210.86 | 210.86 | 210.86 | -1.45% | 2,631,169 |
| Sep 8, 2026 | 217.43 | 218.64 | 213.90 | 213.96 | 213.96 | -2.57% | 2,963,361 |
| Sep 4, 2026 | 219.00 | 220.77 | 218.01 | 219.60 | 219.60 | -0.41% | 1,875,309 |
| Sep 3, 2026 | 219.16 | 221.10 | 216.87 | 220.50 | 220.50 | 1.80% | 3,224,000 |
| Sep 2, 2026 | 211.73 | 220.56 | 211.73 | 216.60 | 216.60 | 2.49% | 4,044,520 |
| Sep 1, 2026 | 214.10 | 215.94 | 210.52 | 211.34 | 211.34 | -1.48% | 3,123,915 |
| Aug 31, 2026 | 214.25 | 215.44 | 213.03 | 214.51 | 214.51 | -0.54% | 3,906,355 |
| Aug 28, 2026 | 217.32 | 219.15 | 215.60 | 215.67 | 215.67 | -0.46% | 2,538,757 |
| Aug 27, 2026 | 215.97 | 218.69 | 214.56 | 216.67 | 216.67 | -0.25% | 2,610,037 |
| Aug 26, 2026 | 216.24 | 218.25 | 214.93 | 217.21 | 217.21 | 0.45% | 2,081,121 |
| Aug 25, 2026 | 217.89 | 218.15 | 214.94 | 216.24 | 216.24 | -0.01% | 2,164,627 |
| Aug 24, 2026 | 218.99 | 221.51 | 216.13 | 216.27 | 216.27 | -0.75% | 4,386,820 |
| Aug 21, 2026 | 214.62 | 219.17 | 214.62 | 217.91 | 217.91 | 2.56% | 3,690,843 |
| Aug 20, 2026 | 217.37 | 218.91 | 211.32 | 212.48 | 212.48 | -3.74% | 4,119,728 |
| Aug 19, 2026 | 222.47 | 224.61 | 220.11 | 220.73 | 220.73 | -0.33% | 2,482,064 |
| Aug 18, 2026 | 220.43 | 223.59 | 219.51 | 221.47 | 221.47 | 0.01% | 3,082,181 |
| Aug 17, 2026 | 225.52 | 226.80 | 221.34 | 221.45 | 221.45 | -2.25% | 3,847,097 |
| 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 |