Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
195.36
-2.71 (-1.37%)
Oct 14, 2026, 11:25 AM EDT - Market open
Capital One Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 195.55 | 196.87 | 194.88 | 195.36 | 195.36 | -1.37% | 660,897 |
| Oct 13, 2026 | 201.09 | 202.51 | 194.39 | 198.07 | 198.07 | -1.53% | 4,615,841 |
| Oct 12, 2026 | 199.23 | 202.39 | 199.23 | 201.14 | 201.14 | 0.94% | 2,193,697 |
| Oct 9, 2026 | 198.61 | 200.51 | 197.57 | 199.26 | 199.26 | -0.07% | 2,745,060 |
| Oct 8, 2026 | 193.50 | 199.57 | 193.03 | 199.40 | 199.40 | 1.78% | 5,066,716 |
| Oct 7, 2026 | 193.38 | 196.32 | 193.38 | 195.91 | 195.91 | 0.05% | 3,198,614 |
| Oct 6, 2026 | 196.22 | 197.92 | 195.58 | 195.82 | 195.82 | 0.35% | 3,527,477 |
| Oct 5, 2026 | 195.10 | 196.99 | 194.08 | 195.14 | 195.14 | 0.22% | 2,469,693 |
| Oct 2, 2026 | 196.24 | 197.04 | 192.93 | 194.72 | 194.72 | 0.12% | 4,269,300 |
| Oct 1, 2026 | 191.97 | 194.78 | 189.78 | 194.48 | 194.48 | 0.73% | 3,608,604 |
| Sep 30, 2026 | 196.34 | 197.00 | 192.91 | 193.07 | 193.07 | -1.73% | 3,177,412 |
| Sep 29, 2026 | 197.60 | 198.04 | 195.31 | 196.46 | 196.46 | - | 3,034,561 |
| Sep 28, 2026 | 199.32 | 199.49 | 196.08 | 196.46 | 196.46 | -1.87% | 2,494,331 |
| Sep 25, 2026 | 197.08 | 201.69 | 195.40 | 200.20 | 200.20 | 1.83% | 3,885,115 |
| Sep 24, 2026 | 196.20 | 196.99 | 193.71 | 196.61 | 196.61 | 0.26% | 3,670,597 |
| Sep 23, 2026 | 199.11 | 199.81 | 195.84 | 196.10 | 196.10 | -2.22% | 4,607,246 |
| Sep 22, 2026 | 206.76 | 207.00 | 199.56 | 200.55 | 200.55 | -2.13% | 2,890,000 |
| Sep 21, 2026 | 204.96 | 205.62 | 202.32 | 204.92 | 204.92 | 1.23% | 2,895,953 |
| Sep 18, 2026 | 201.30 | 202.97 | 200.28 | 202.43 | 202.43 | 0.19% | 6,968,553 |
| Sep 17, 2026 | 206.25 | 206.55 | 201.92 | 202.04 | 202.04 | -0.57% | 3,379,581 |
| Sep 16, 2026 | 206.38 | 208.33 | 200.55 | 203.19 | 203.19 | -1.77% | 4,208,650 |
| Sep 15, 2026 | 206.07 | 208.82 | 203.00 | 206.85 | 206.85 | 0.08% | 4,052,449 |
| Sep 14, 2026 | 207.35 | 208.86 | 205.71 | 206.68 | 206.68 | -0.78% | 2,776,345 |
| 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 |