Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
185.84
+0.34 (0.18%)
Dec 5, 2024, 1:50 PM EST - Market open

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2024186.75187.36185.00185.50185.50-0.83%1,783,797
Dec 3, 2024189.41189.47186.58187.06187.06-0.25%2,355,137
Dec 2, 2024192.67193.00187.32187.52187.52-2.34%2,504,535
Nov 29, 2024193.05194.30191.87192.01192.010.38%1,132,310
Nov 27, 2024192.30193.56190.23191.29191.29-0.08%1,561,079
Nov 26, 2024191.15192.22189.30191.45191.45-0.23%2,327,471
Nov 25, 2024188.59193.58188.03191.89191.892.58%4,899,393
Nov 22, 2024183.08187.57182.82187.06187.062.42%2,051,578
Nov 21, 2024181.72184.10180.76182.64182.641.08%3,628,190
Nov 20, 2024181.32181.80179.95180.69180.69-0.17%2,310,456
Nov 19, 2024179.67182.00179.08181.00181.00-1.02%2,204,645
Nov 18, 2024184.45186.10182.07182.86182.86-1.23%2,513,996
Nov 15, 2024183.34185.97183.08185.14185.141.17%4,122,382
Nov 14, 2024184.52185.58181.63183.00183.00-1.36%3,005,953
Nov 13, 2024187.18189.18184.91185.53184.92-0.67%3,347,223
Nov 12, 2024189.80191.26186.47186.79186.18-1.80%3,284,777
Nov 11, 2024188.85191.99186.37190.21189.592.70%5,172,179
Nov 8, 2024184.80187.53183.25185.21184.610.21%4,247,350
Nov 7, 2024188.08189.25184.55184.82184.22-3.22%4,766,615
Nov 6, 2024190.29198.30185.97190.97190.3515.01%12,157,316
Nov 5, 2024162.37166.44161.92166.05165.512.96%2,489,647
Nov 4, 2024163.65163.76160.32161.28160.75-1.60%2,234,645
Nov 1, 2024162.35165.18162.02163.90163.360.68%3,375,221
Oct 31, 2024167.00167.04162.77162.79162.26-2.39%3,426,028
Oct 30, 2024163.92167.89163.06166.77166.232.32%2,787,802
Oct 29, 2024164.67165.36162.48162.99162.46-1.44%2,596,626
Oct 28, 2024161.58165.91160.09165.37164.832.54%4,109,049
Oct 25, 2024164.28167.93161.11161.27160.745.23%6,087,492
Oct 24, 2024155.20155.42152.22153.26152.76-0.64%3,592,613
Oct 23, 2024155.86157.00152.98154.25153.75-1.13%2,742,235
Oct 22, 2024157.10157.38155.37156.02155.51-0.64%2,187,055
Oct 21, 2024158.58159.62156.02157.02156.51-1.26%2,265,774
Oct 18, 2024159.70159.76155.36159.03158.51-0.45%2,516,982
Oct 17, 2024158.60160.45158.07159.75159.231.06%2,771,948
Oct 16, 2024159.10159.29157.42158.07157.550.85%1,942,312
Oct 15, 2024157.70159.78155.83156.73156.220.08%2,164,801
Oct 14, 2024155.68157.36154.04156.61156.100.60%2,379,698
Oct 11, 2024152.00156.34152.00155.68155.173.01%2,498,943
Oct 10, 2024151.07152.31150.12151.13150.64-0.44%1,440,847
Oct 9, 2024149.91151.88149.21151.80151.301.54%2,079,432
Oct 8, 2024152.27152.53149.46149.50149.01-1.64%1,904,446
Oct 7, 2024152.30153.44150.66152.00151.50-0.94%2,016,675
Oct 4, 2024148.78153.55148.77153.44152.945.67%2,550,961
Oct 3, 2024145.31145.74143.30145.20144.73-0.90%1,967,224
Oct 2, 2024146.85148.06145.18146.52146.04-0.19%1,881,403
Oct 1, 2024149.65149.75145.37146.80146.32-1.96%1,713,835
Sep 30, 2024148.09149.85147.50149.73149.240.43%1,262,257
Sep 27, 2024148.77150.27147.57149.09148.600.89%1,512,463
Sep 26, 2024146.51148.13145.30147.78147.300.99%1,492,212
Sep 25, 2024148.27148.27145.67146.33145.85-0.69%1,593,046
Sep 24, 2024151.49151.65144.36147.35146.87-2.58%2,389,723
Sep 23, 2024153.00154.18151.17151.25150.76-0.68%1,735,089
Sep 20, 2024153.36153.36150.71152.28151.78-0.50%3,417,019
Sep 19, 2024148.50153.07148.11153.05152.555.24%3,456,657
Sep 18, 2024145.41148.50143.86145.43144.960.24%2,165,302
Sep 17, 2024140.93146.60140.93145.08144.612.93%2,166,068
Sep 16, 2024138.90141.80138.90140.95140.491.42%2,612,779
Sep 13, 2024138.50140.65137.64138.97138.521.04%1,822,889
Sep 12, 2024136.74138.07134.73137.54137.090.79%1,945,922
Sep 11, 2024136.75136.80132.61136.46136.01-1.11%2,864,181
Sep 10, 2024140.26140.63131.55137.99137.54-3.23%7,077,839
Sep 9, 2024140.42143.53139.95142.60142.132.59%1,998,573
Sep 6, 2024142.10145.08138.14139.00138.55-2.17%2,381,660
Sep 5, 2024144.79145.37140.92142.09141.63-1.17%2,261,433
Sep 4, 2024146.32147.17142.85143.77143.30-1.26%1,983,912
Sep 3, 2024145.47147.27144.93145.60145.12-0.91%1,530,935
Aug 30, 2024145.68147.22144.85146.93146.451.07%1,983,621
Aug 29, 2024145.32145.63142.77145.37144.900.85%1,230,288
Aug 28, 2024142.07144.53142.07144.15143.681.24%1,769,667
Aug 27, 2024142.71143.43141.86142.38141.92-0.10%1,055,897
Aug 26, 2024143.44144.01141.63142.52142.05-0.01%1,823,844
Aug 23, 2024140.46143.68139.52142.54142.072.19%2,885,998
Aug 22, 2024139.56140.63139.06139.48139.02-0.21%2,339,331
Aug 21, 2024141.80142.30139.19139.78139.32-1.22%1,386,776
Aug 20, 2024142.50142.62140.92141.51141.05-0.99%1,326,179
Aug 19, 2024139.74143.00139.74142.93142.462.41%1,339,727
Aug 16, 2024137.06139.81136.58139.56139.101.79%1,883,617
Aug 15, 2024138.34141.17136.07137.11136.660.85%2,374,490
Aug 14, 2024134.70136.40134.04135.95135.511.46%1,699,454
Aug 13, 2024133.00134.27131.78134.00133.561.42%1,673,910
Aug 12, 2024134.26135.17131.88132.12131.69-2.00%1,797,091
Aug 9, 2024134.60135.06133.28134.81133.760.33%1,325,962
Aug 8, 2024133.59135.19133.21134.37133.331.57%1,742,423
Aug 7, 2024135.70137.23132.10132.29131.26-1.05%2,101,003
Aug 6, 2024131.37134.82130.78133.69132.651.73%3,070,144
Aug 5, 2024131.94133.31128.23131.42130.40-3.45%3,561,145
Aug 2, 2024141.49141.49135.80136.12135.06-5.40%3,542,499
Aug 1, 2024151.73152.64142.34143.89142.77-4.96%3,245,991
Jul 31, 2024151.96152.87150.97151.40150.22-0.56%2,026,828
Jul 30, 2024150.74152.65149.32152.25151.072.14%2,387,511
Jul 29, 2024149.52149.86147.38149.06147.90-0.20%1,779,258
Jul 26, 2024149.28150.10148.41149.36148.200.86%1,795,053
Jul 25, 2024146.17150.05145.49148.09146.941.15%2,666,048
Jul 24, 2024143.67148.93140.50146.41145.270.63%4,567,844
Jul 23, 2024145.26147.46144.84145.50144.370.27%3,686,332
Jul 22, 2024146.21147.32144.50145.11143.98-1.47%3,257,199
Jul 19, 2024148.92149.12146.30147.27146.13-0.97%2,564,721
Jul 18, 2024151.77153.35147.69148.72147.56-0.50%3,936,943
Jul 17, 2024148.87151.34147.44149.47148.31-0.06%2,931,451
Jul 16, 2024144.64149.59144.19149.56148.403.42%3,796,875