Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
187.17
+1.38 (0.74%)
At close: May 15, 2026, 4:00 PM EDT
187.17
0.00 (0.00%)
After-hours: May 15, 2026, 7:57 PM EDT
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 185.68 | 188.31 | 184.87 | 187.17 | 187.17 | 0.74% | 3,601,373 |
| May 14, 2026 | 183.16 | 186.40 | 182.00 | 185.79 | 185.79 | 2.34% | 3,547,733 |
| May 13, 2026 | 183.90 | 183.90 | 181.30 | 181.54 | 181.54 | -1.18% | 4,615,720 |
| May 12, 2026 | 183.93 | 185.84 | 181.41 | 183.71 | 183.71 | -0.12% | 5,540,272 |
| May 11, 2026 | 189.59 | 190.44 | 183.76 | 183.93 | 183.93 | -2.93% | 5,771,029 |
| May 8, 2026 | 192.94 | 193.15 | 189.15 | 189.48 | 189.48 | -1.61% | 4,727,376 |
| May 7, 2026 | 193.25 | 195.23 | 190.66 | 192.59 | 192.59 | -0.42% | 5,605,384 |
| May 6, 2026 | 192.23 | 196.00 | 192.23 | 193.40 | 193.40 | 1.96% | 4,405,202 |
| May 5, 2026 | 190.41 | 191.48 | 189.05 | 189.68 | 189.68 | -0.13% | 3,864,501 |
| May 4, 2026 | 191.30 | 192.85 | 188.85 | 189.92 | 189.92 | -1.04% | 3,532,043 |
| May 1, 2026 | 192.58 | 193.37 | 190.35 | 191.91 | 191.91 | 0.32% | 4,624,197 |
| Apr 30, 2026 | 189.88 | 192.31 | 188.26 | 191.30 | 191.30 | 0.24% | 4,900,363 |
| Apr 29, 2026 | 191.87 | 193.42 | 189.68 | 190.84 | 190.84 | -0.66% | 3,310,282 |
| Apr 28, 2026 | 195.50 | 196.00 | 191.60 | 192.10 | 192.10 | -1.04% | 2,796,696 |
| Apr 27, 2026 | 190.93 | 194.80 | 190.50 | 194.11 | 194.11 | 1.42% | 3,580,150 |
| Apr 24, 2026 | 194.82 | 195.44 | 190.98 | 191.39 | 191.39 | -2.66% | 4,927,892 |
| Apr 23, 2026 | 198.47 | 199.77 | 193.21 | 196.63 | 196.63 | -1.40% | 3,687,110 |
| Apr 22, 2026 | 202.50 | 205.77 | 198.12 | 199.43 | 199.43 | -1.52% | 6,151,365 |
| Apr 21, 2026 | 205.22 | 209.59 | 202.31 | 202.50 | 202.50 | -1.56% | 5,319,115 |
| Apr 20, 2026 | 204.77 | 208.28 | 204.15 | 205.71 | 205.71 | -0.37% | 3,831,010 |
| Apr 17, 2026 | 204.62 | 210.84 | 204.62 | 206.47 | 206.47 | 2.87% | 5,415,575 |
| Apr 16, 2026 | 203.50 | 205.11 | 200.68 | 200.71 | 200.71 | -1.12% | 3,116,124 |
| Apr 15, 2026 | 201.46 | 204.41 | 200.38 | 202.98 | 202.98 | 1.57% | 3,932,085 |
| Apr 14, 2026 | 198.00 | 200.76 | 197.68 | 199.84 | 199.84 | 1.16% | 3,485,160 |
| Apr 13, 2026 | 191.04 | 197.67 | 190.11 | 197.55 | 197.55 | 2.36% | 3,472,083 |
| Apr 10, 2026 | 194.12 | 194.71 | 191.52 | 193.00 | 193.00 | -0.89% | 2,399,269 |
| Apr 9, 2026 | 192.33 | 195.86 | 191.57 | 194.73 | 194.73 | 1.18% | 4,635,386 |
| Apr 8, 2026 | 191.40 | 194.15 | 190.38 | 192.46 | 192.46 | 6.24% | 6,728,491 |
| Apr 7, 2026 | 181.64 | 183.50 | 180.24 | 181.15 | 181.15 | -1.66% | 5,979,965 |
| Apr 6, 2026 | 181.74 | 184.23 | 181.33 | 184.21 | 184.21 | 1.26% | 2,788,874 |
| Apr 2, 2026 | 181.00 | 185.14 | 177.72 | 181.92 | 181.92 | -1.40% | 3,761,469 |
| Apr 1, 2026 | 185.61 | 187.41 | 183.67 | 184.50 | 184.50 | 1.13% | 4,468,227 |
| Mar 31, 2026 | 181.90 | 183.85 | 178.93 | 182.43 | 182.43 | 2.41% | 4,100,841 |
| Mar 30, 2026 | 177.73 | 179.52 | 176.59 | 178.13 | 178.13 | 1.15% | 3,646,862 |
| Mar 27, 2026 | 179.70 | 180.25 | 174.98 | 176.10 | 176.10 | -3.31% | 5,699,483 |
| Mar 26, 2026 | 183.45 | 185.06 | 180.57 | 182.12 | 182.12 | -1.68% | 3,276,571 |
| Mar 25, 2026 | 187.74 | 189.78 | 183.80 | 185.23 | 185.23 | 0.32% | 3,286,107 |
| Mar 24, 2026 | 182.02 | 186.53 | 181.55 | 184.64 | 184.64 | 0.35% | 4,677,320 |
| Mar 23, 2026 | 188.78 | 190.99 | 183.85 | 184.00 | 184.00 | 1.40% | 6,335,176 |
| Mar 20, 2026 | 179.24 | 181.55 | 177.53 | 181.46 | 181.46 | 0.96% | 10,035,940 |
| Mar 19, 2026 | 179.36 | 181.60 | 177.57 | 179.73 | 179.73 | -0.23% | 5,043,318 |
| Mar 18, 2026 | 182.04 | 185.20 | 179.79 | 180.14 | 180.14 | -1.79% | 4,140,281 |
| Mar 17, 2026 | 183.12 | 185.74 | 182.59 | 183.42 | 183.42 | 1.47% | 4,318,184 |
| Mar 16, 2026 | 181.60 | 183.99 | 178.95 | 180.77 | 180.77 | 0.55% | 5,196,800 |
| Mar 13, 2026 | 178.76 | 179.92 | 177.28 | 179.79 | 179.79 | 1.32% | 5,865,130 |
| Mar 12, 2026 | 177.88 | 179.51 | 176.36 | 177.45 | 177.45 | -2.51% | 6,339,624 |
| Mar 11, 2026 | 185.49 | 186.75 | 180.65 | 182.02 | 182.02 | -1.54% | 5,061,186 |
| Mar 10, 2026 | 187.00 | 188.25 | 182.25 | 184.87 | 184.87 | -0.46% | 5,493,848 |
| Mar 9, 2026 | 183.11 | 186.25 | 178.73 | 185.73 | 185.73 | -1.05% | 8,730,255 |
| Mar 6, 2026 | 188.00 | 188.41 | 184.30 | 187.71 | 187.71 | -3.38% | 5,685,216 |