Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
187.30
-6.97 (-3.59%)
Mar 6, 2026, 1:11 PM EST - Market open
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 188.00 | 188.41 | 184.30 | 187.25 | - | -3.61% | 2,235,837 |
| Mar 5, 2026 | 195.49 | 197.19 | 191.96 | 194.27 | 194.27 | -0.80% | 3,687,817 |
| Mar 4, 2026 | 194.51 | 197.01 | 192.93 | 195.83 | 195.83 | 1.08% | 4,635,058 |
| Mar 3, 2026 | 188.90 | 195.81 | 188.30 | 193.73 | 193.73 | -0.30% | 6,413,232 |
| Mar 2, 2026 | 191.56 | 196.40 | 188.34 | 194.32 | 194.32 | -0.67% | 6,640,952 |
| Feb 27, 2026 | 200.35 | 200.52 | 193.61 | 195.64 | 195.64 | -6.15% | 9,048,727 |
| Feb 26, 2026 | 207.66 | 211.00 | 206.58 | 208.47 | 208.47 | 1.30% | 4,758,576 |
| Feb 25, 2026 | 199.10 | 206.23 | 198.64 | 205.79 | 205.79 | 4.70% | 6,787,034 |
| Feb 24, 2026 | 189.74 | 198.66 | 187.50 | 196.56 | 196.56 | 3.45% | 6,712,617 |
| Feb 23, 2026 | 206.45 | 207.75 | 189.94 | 190.00 | 190.00 | -8.84% | 8,882,887 |
| Feb 20, 2026 | 204.26 | 208.48 | 202.31 | 208.42 | 208.42 | 1.64% | 3,732,629 |
| Feb 19, 2026 | 207.93 | 208.68 | 203.32 | 205.06 | 205.06 | -2.30% | 5,046,045 |
| Feb 18, 2026 | 207.32 | 210.62 | 206.41 | 209.88 | 209.08 | 1.52% | 4,394,104 |
| Feb 17, 2026 | 207.50 | 211.22 | 205.33 | 206.74 | 205.95 | -0.30% | 3,514,120 |
| Feb 13, 2026 | 206.20 | 208.74 | 202.24 | 207.37 | 206.58 | 0.23% | 5,245,698 |
| Feb 12, 2026 | 217.00 | 217.78 | 204.55 | 206.89 | 206.10 | -3.50% | 6,978,557 |
| Feb 11, 2026 | 222.00 | 223.64 | 214.00 | 214.39 | 213.57 | -2.52% | 4,873,651 |
| Feb 10, 2026 | 222.48 | 226.50 | 218.22 | 219.93 | 219.09 | -1.27% | 4,417,676 |
| Feb 9, 2026 | 221.46 | 223.89 | 220.02 | 222.76 | 221.91 | -0.01% | 3,039,643 |
| Feb 6, 2026 | 220.54 | 224.59 | 220.00 | 222.79 | 221.94 | 2.70% | 3,387,559 |
| Feb 5, 2026 | 223.70 | 225.13 | 214.65 | 216.93 | 216.10 | -3.78% | 6,661,871 |
| Feb 4, 2026 | 223.68 | 227.72 | 223.00 | 225.46 | 224.60 | 0.95% | 5,432,894 |
| Feb 3, 2026 | 224.89 | 227.45 | 218.97 | 223.34 | 222.49 | -0.15% | 5,614,843 |
| Feb 2, 2026 | 218.25 | 225.14 | 217.35 | 223.68 | 222.83 | 2.17% | 5,107,816 |
| Jan 30, 2026 | 217.95 | 221.14 | 216.88 | 218.93 | 218.10 | -0.17% | 4,483,296 |
| Jan 29, 2026 | 220.20 | 223.12 | 217.26 | 219.31 | 218.47 | 0.41% | 4,856,775 |
| Jan 28, 2026 | 217.03 | 223.48 | 217.03 | 218.41 | 217.58 | 0.60% | 5,925,749 |
| Jan 27, 2026 | 220.01 | 220.25 | 214.57 | 217.11 | 216.28 | -1.39% | 6,186,189 |
| Jan 26, 2026 | 217.87 | 222.11 | 216.53 | 220.18 | 219.34 | 1.33% | 7,280,073 |
| Jan 23, 2026 | 223.79 | 227.06 | 216.82 | 217.30 | 216.47 | -7.56% | 14,209,776 |
| Jan 22, 2026 | 233.05 | 237.98 | 232.31 | 235.07 | 234.17 | 1.76% | 5,522,145 |
| Jan 21, 2026 | 229.68 | 233.63 | 229.01 | 231.01 | 230.13 | 1.00% | 6,394,264 |
| Jan 20, 2026 | 233.05 | 237.00 | 227.66 | 228.72 | 227.85 | -4.36% | 6,987,276 |
| Jan 16, 2026 | 240.73 | 243.36 | 237.59 | 239.14 | 238.23 | 0.92% | 6,692,746 |
| Jan 15, 2026 | 235.20 | 239.82 | 235.20 | 236.97 | 236.07 | 1.09% | 5,328,744 |
| Jan 14, 2026 | 230.31 | 234.53 | 224.26 | 234.42 | 233.53 | 1.30% | 7,754,486 |
| Jan 13, 2026 | 234.60 | 235.40 | 230.02 | 231.41 | 230.53 | -0.77% | 8,818,475 |
| Jan 12, 2026 | 229.95 | 236.18 | 228.70 | 233.20 | 232.31 | -6.42% | 15,082,561 |
| Jan 9, 2026 | 256.00 | 256.51 | 249.09 | 249.20 | 248.25 | -2.53% | 3,834,315 |
| Jan 8, 2026 | 253.00 | 257.46 | 252.00 | 255.68 | 254.71 | 0.96% | 3,840,392 |
| Jan 7, 2026 | 257.24 | 258.71 | 252.37 | 253.25 | 252.28 | -1.82% | 3,877,591 |
| Jan 6, 2026 | 250.97 | 259.64 | 250.00 | 257.94 | 256.96 | 2.97% | 5,248,534 |
| Jan 5, 2026 | 247.55 | 253.35 | 247.45 | 250.51 | 249.56 | 1.04% | 3,348,362 |
| Jan 2, 2026 | 244.35 | 247.99 | 242.50 | 247.93 | 246.98 | 2.30% | 3,003,568 |
| Dec 31, 2025 | 245.00 | 245.00 | 242.34 | 242.36 | 241.44 | -0.66% | 2,090,948 |
| Dec 30, 2025 | 246.04 | 246.09 | 243.76 | 243.97 | 243.04 | -0.72% | 1,399,162 |
| Dec 29, 2025 | 249.46 | 249.74 | 245.40 | 245.75 | 244.81 | -1.43% | 2,274,908 |
| Dec 26, 2025 | 247.67 | 249.73 | 247.67 | 249.32 | 248.37 | 0.42% | 1,508,653 |
| Dec 24, 2025 | 248.00 | 249.65 | 247.47 | 248.27 | 247.32 | 0.27% | 901,861 |
| Dec 23, 2025 | 246.34 | 247.91 | 246.22 | 247.60 | 246.66 | 0.34% | 1,849,070 |
| Dec 22, 2025 | 245.00 | 247.25 | 243.02 | 246.77 | 245.83 | 1.25% | 1,887,473 |
| Dec 19, 2025 | 241.92 | 244.77 | 240.74 | 243.73 | 242.80 | 0.38% | 5,908,640 |
| Dec 18, 2025 | 241.08 | 244.79 | 241.08 | 242.80 | 241.87 | 1.38% | 3,794,728 |
| Dec 17, 2025 | 242.63 | 244.82 | 238.87 | 239.50 | 238.59 | -0.87% | 3,440,460 |
| Dec 16, 2025 | 240.37 | 242.50 | 239.09 | 241.61 | 240.69 | 0.75% | 3,941,725 |
| Dec 15, 2025 | 239.38 | 241.00 | 238.05 | 239.81 | 238.90 | 0.82% | 4,045,987 |
| Dec 12, 2025 | 240.56 | 241.24 | 236.01 | 237.87 | 236.96 | -0.59% | 2,964,131 |
| Dec 11, 2025 | 237.48 | 243.31 | 237.00 | 239.29 | 238.38 | 0.64% | 4,067,291 |
| Dec 10, 2025 | 229.95 | 238.47 | 229.14 | 237.76 | 236.85 | 3.01% | 4,146,194 |
| Dec 9, 2025 | 230.59 | 234.97 | 228.63 | 230.81 | 229.93 | 0.10% | 4,141,663 |
| Dec 8, 2025 | 231.10 | 233.04 | 229.44 | 230.59 | 229.71 | -0.04% | 3,723,024 |
| Dec 5, 2025 | 228.56 | 233.01 | 228.56 | 230.68 | 229.80 | 0.42% | 3,919,657 |
| Dec 4, 2025 | 226.80 | 230.96 | 226.48 | 229.71 | 228.83 | 1.09% | 4,294,506 |
| Dec 3, 2025 | 223.93 | 228.41 | 222.98 | 227.24 | 226.37 | 1.45% | 4,089,947 |
| Dec 2, 2025 | 221.54 | 224.89 | 219.87 | 224.00 | 223.15 | 1.65% | 3,967,759 |
| Dec 1, 2025 | 218.15 | 223.03 | 217.56 | 220.37 | 219.53 | 0.59% | 3,424,534 |
| Nov 28, 2025 | 218.73 | 220.80 | 217.55 | 219.07 | 218.23 | 0.74% | 1,639,809 |
| Nov 26, 2025 | 214.60 | 219.15 | 214.50 | 217.47 | 216.64 | 1.41% | 2,431,660 |
| Nov 25, 2025 | 208.98 | 215.68 | 208.13 | 214.45 | 213.63 | 2.69% | 2,885,344 |
| Nov 24, 2025 | 209.03 | 210.53 | 206.41 | 208.84 | 208.04 | 0.47% | 4,195,416 |
| Nov 21, 2025 | 203.46 | 209.43 | 201.90 | 207.87 | 207.08 | 2.79% | 4,624,216 |
| Nov 20, 2025 | 206.38 | 209.95 | 201.16 | 202.22 | 201.45 | -0.09% | 5,580,033 |
| Nov 19, 2025 | 200.97 | 203.04 | 200.00 | 202.40 | 201.63 | 1.18% | 4,297,361 |
| Nov 18, 2025 | 199.79 | 204.50 | 199.44 | 200.04 | 199.28 | -0.48% | 6,180,369 |
| Nov 17, 2025 | 209.81 | 210.58 | 199.09 | 201.01 | 200.24 | -4.80% | 7,102,678 |
| Nov 14, 2025 | 213.96 | 214.84 | 209.63 | 211.15 | 209.55 | -2.61% | 5,022,008 |
| Nov 13, 2025 | 220.61 | 223.32 | 215.52 | 216.80 | 215.16 | -2.40% | 4,608,708 |
| Nov 12, 2025 | 220.20 | 223.57 | 219.69 | 222.13 | 220.44 | 0.63% | 4,014,627 |
| Nov 11, 2025 | 220.13 | 222.19 | 218.25 | 220.75 | 219.08 | 0.18% | 1,779,150 |
| Nov 10, 2025 | 219.11 | 222.82 | 218.21 | 220.36 | 218.69 | 1.17% | 3,135,531 |
| Nov 7, 2025 | 216.12 | 219.06 | 213.30 | 217.82 | 216.17 | 0.43% | 3,946,139 |
| Nov 6, 2025 | 221.42 | 222.86 | 215.90 | 216.88 | 215.23 | -2.04% | 4,059,381 |
| Nov 5, 2025 | 220.28 | 223.43 | 217.56 | 221.40 | 219.72 | 0.33% | 2,539,391 |
| Nov 4, 2025 | 219.26 | 222.00 | 217.54 | 220.68 | 219.01 | -0.46% | 2,444,153 |
| Nov 3, 2025 | 219.99 | 222.50 | 218.03 | 221.70 | 220.02 | 0.78% | 2,584,434 |
| Oct 31, 2025 | 218.00 | 221.11 | 217.19 | 219.99 | 218.32 | 0.74% | 2,550,613 |
| Oct 30, 2025 | 218.23 | 222.98 | 217.98 | 218.38 | 216.72 | -0.10% | 2,808,431 |
| Oct 29, 2025 | 218.50 | 222.45 | 217.09 | 218.59 | 216.93 | -1.09% | 3,482,453 |
| Oct 28, 2025 | 223.19 | 223.77 | 219.81 | 220.99 | 219.31 | -1.12% | 2,953,306 |
| Oct 27, 2025 | 227.42 | 227.59 | 222.36 | 223.49 | 221.79 | -0.68% | 3,402,637 |
| Oct 24, 2025 | 224.03 | 227.62 | 222.85 | 225.01 | 223.30 | 2.26% | 3,263,621 |
| Oct 23, 2025 | 222.00 | 222.67 | 218.60 | 220.04 | 218.37 | -0.15% | 4,353,207 |
| Oct 22, 2025 | 227.01 | 228.42 | 220.08 | 220.38 | 218.71 | 1.53% | 7,675,589 |
| Oct 21, 2025 | 214.50 | 218.59 | 214.11 | 217.05 | 215.40 | 1.01% | 5,354,142 |
| Oct 20, 2025 | 212.53 | 215.72 | 212.03 | 214.87 | 213.24 | 1.67% | 3,780,020 |
| Oct 17, 2025 | 204.38 | 212.20 | 204.38 | 211.34 | 209.74 | 4.03% | 4,621,825 |
| Oct 16, 2025 | 214.48 | 216.25 | 200.60 | 203.15 | 201.61 | -5.56% | 7,841,851 |
| Oct 15, 2025 | 216.55 | 218.00 | 213.26 | 215.10 | 213.47 | 0.42% | 2,774,972 |
| Oct 14, 2025 | 206.12 | 216.73 | 206.12 | 214.20 | 212.58 | 3.17% | 3,998,116 |
| Oct 13, 2025 | 205.25 | 207.80 | 204.30 | 207.61 | 206.04 | 2.53% | 3,036,499 |