Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
230.68
+0.97 (0.42%)
At close: Dec 5, 2025, 4:00 PM EST
230.94
+0.26 (0.11%)
After-hours: Dec 5, 2025, 7:59 PM EST
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 228.56 | 233.01 | 228.56 | 230.68 | 230.68 | 0.42% | 3,904,372 |
| Dec 4, 2025 | 226.80 | 230.96 | 226.48 | 229.71 | 229.71 | 1.09% | 4,292,119 |
| Dec 3, 2025 | 223.93 | 228.41 | 222.98 | 227.24 | 227.24 | 1.45% | 4,086,765 |
| Dec 2, 2025 | 221.54 | 224.89 | 219.87 | 224.00 | 224.00 | 1.65% | 3,964,492 |
| Dec 1, 2025 | 218.15 | 223.03 | 217.56 | 220.37 | 220.37 | 0.59% | 3,368,862 |
| Nov 28, 2025 | 218.73 | 220.80 | 217.55 | 219.07 | 219.07 | 0.74% | 1,636,570 |
| Nov 26, 2025 | 214.60 | 219.15 | 214.50 | 217.47 | 217.47 | 1.41% | 2,429,725 |
| Nov 25, 2025 | 208.98 | 215.68 | 208.13 | 214.45 | 214.45 | 2.69% | 2,793,748 |
| Nov 24, 2025 | 209.03 | 210.53 | 206.41 | 208.84 | 208.84 | 0.47% | 3,774,401 |
| Nov 21, 2025 | 203.46 | 209.43 | 201.90 | 207.87 | 207.87 | 2.79% | 4,540,066 |
| Nov 20, 2025 | 206.38 | 209.95 | 201.16 | 202.22 | 202.22 | -0.09% | 5,579,375 |
| Nov 19, 2025 | 200.97 | 203.04 | 200.00 | 202.40 | 202.40 | 1.18% | 4,297,361 |
| Nov 18, 2025 | 199.79 | 204.50 | 199.44 | 200.04 | 200.04 | -0.48% | 6,180,369 |
| Nov 17, 2025 | 209.81 | 210.58 | 199.09 | 201.01 | 201.01 | -4.80% | 7,102,678 |
| Nov 14, 2025 | 213.96 | 214.84 | 209.63 | 211.15 | 210.35 | -2.61% | 5,022,008 |
| Nov 13, 2025 | 220.61 | 223.32 | 215.52 | 216.80 | 215.98 | -2.40% | 4,608,708 |
| Nov 12, 2025 | 220.20 | 223.57 | 219.69 | 222.13 | 221.29 | 0.63% | 4,014,627 |
| Nov 11, 2025 | 220.13 | 222.19 | 218.25 | 220.75 | 219.91 | 0.18% | 1,779,150 |
| Nov 10, 2025 | 219.11 | 222.82 | 218.21 | 220.36 | 219.53 | 1.17% | 3,135,531 |
| Nov 7, 2025 | 216.12 | 219.06 | 213.30 | 217.82 | 216.99 | 0.43% | 3,946,139 |
| Nov 6, 2025 | 221.42 | 222.86 | 215.90 | 216.88 | 216.06 | -2.04% | 4,059,381 |
| Nov 5, 2025 | 220.28 | 223.43 | 217.56 | 221.40 | 220.56 | 0.33% | 2,539,391 |
| Nov 4, 2025 | 219.26 | 222.00 | 217.54 | 220.68 | 219.84 | -0.46% | 2,444,153 |
| Nov 3, 2025 | 219.99 | 222.50 | 218.03 | 221.70 | 220.86 | 0.78% | 2,584,434 |
| Oct 31, 2025 | 218.00 | 221.11 | 217.19 | 219.99 | 219.16 | 0.74% | 2,550,613 |
| Oct 30, 2025 | 218.23 | 222.98 | 217.98 | 218.38 | 217.55 | -0.10% | 2,808,431 |
| Oct 29, 2025 | 218.50 | 222.45 | 217.09 | 218.59 | 217.76 | -1.09% | 3,482,453 |
| Oct 28, 2025 | 223.19 | 223.77 | 219.81 | 220.99 | 220.15 | -1.12% | 2,953,306 |
| Oct 27, 2025 | 227.42 | 227.59 | 222.36 | 223.49 | 222.64 | -0.68% | 3,402,637 |
| Oct 24, 2025 | 224.03 | 227.62 | 222.85 | 225.01 | 224.16 | 2.26% | 3,263,621 |
| Oct 23, 2025 | 222.00 | 222.67 | 218.60 | 220.04 | 219.21 | -0.15% | 4,353,207 |
| Oct 22, 2025 | 227.01 | 228.42 | 220.08 | 220.38 | 219.55 | 1.53% | 7,675,589 |
| Oct 21, 2025 | 214.50 | 218.59 | 214.11 | 217.05 | 216.23 | 1.01% | 5,354,142 |
| Oct 20, 2025 | 212.53 | 215.72 | 212.03 | 214.87 | 214.06 | 1.67% | 3,780,020 |
| Oct 17, 2025 | 204.38 | 212.20 | 204.38 | 211.34 | 210.54 | 4.03% | 4,621,825 |
| Oct 16, 2025 | 214.48 | 216.25 | 200.60 | 203.15 | 202.38 | -5.56% | 7,841,851 |
| Oct 15, 2025 | 216.55 | 218.00 | 213.26 | 215.10 | 214.29 | 0.42% | 2,774,972 |
| Oct 14, 2025 | 206.12 | 216.73 | 206.12 | 214.20 | 213.39 | 3.17% | 3,998,116 |
| Oct 13, 2025 | 205.25 | 207.80 | 204.30 | 207.61 | 206.82 | 2.53% | 3,036,499 |
| Oct 10, 2025 | 211.48 | 212.44 | 202.02 | 202.49 | 201.72 | -3.91% | 4,641,204 |
| Oct 9, 2025 | 212.43 | 213.72 | 210.24 | 210.74 | 209.94 | -0.56% | 2,756,869 |
| Oct 8, 2025 | 214.10 | 215.76 | 211.53 | 211.92 | 211.12 | -0.83% | 2,409,825 |
| Oct 7, 2025 | 214.05 | 214.95 | 211.13 | 213.69 | 212.88 | -0.07% | 2,227,468 |
| Oct 6, 2025 | 215.49 | 217.21 | 211.49 | 213.85 | 213.04 | -0.26% | 2,903,852 |
| Oct 3, 2025 | 212.90 | 216.50 | 212.81 | 214.40 | 213.59 | 0.29% | 2,499,750 |
| Oct 2, 2025 | 211.99 | 214.76 | 210.30 | 213.78 | 212.97 | 0.14% | 3,155,590 |
| Oct 1, 2025 | 213.31 | 216.87 | 211.70 | 213.48 | 212.67 | 0.42% | 5,092,577 |
| Sep 30, 2025 | 223.31 | 224.11 | 208.72 | 212.58 | 211.77 | -4.93% | 9,877,055 |
| Sep 29, 2025 | 226.23 | 226.23 | 221.18 | 223.60 | 222.75 | -0.20% | 3,195,831 |
| Sep 26, 2025 | 223.53 | 225.43 | 222.09 | 224.05 | 223.20 | 0.71% | 2,402,707 |
| Sep 25, 2025 | 223.05 | 223.69 | 219.66 | 222.46 | 221.62 | -0.84% | 3,083,627 |
| Sep 24, 2025 | 224.01 | 225.64 | 223.08 | 224.34 | 223.49 | 0.59% | 2,432,010 |
| Sep 23, 2025 | 225.51 | 228.72 | 222.66 | 223.02 | 222.18 | -1.06% | 3,131,870 |
| Sep 22, 2025 | 226.00 | 227.37 | 224.48 | 225.41 | 224.56 | -1.27% | 2,567,072 |
| Sep 19, 2025 | 229.97 | 229.97 | 226.48 | 228.32 | 227.45 | -0.62% | 4,825,503 |
| Sep 18, 2025 | 227.37 | 230.13 | 225.34 | 229.74 | 228.87 | 1.83% | 2,296,045 |
| Sep 17, 2025 | 224.86 | 229.21 | 223.50 | 225.61 | 224.76 | 0.53% | 2,850,595 |
| Sep 16, 2025 | 227.79 | 227.79 | 222.32 | 224.41 | 223.56 | -0.94% | 3,255,305 |
| Sep 15, 2025 | 225.07 | 230.50 | 224.82 | 226.53 | 225.67 | 1.24% | 2,744,837 |
| Sep 12, 2025 | 225.24 | 225.33 | 221.86 | 223.76 | 222.91 | -0.26% | 2,154,241 |
| Sep 11, 2025 | 221.63 | 226.28 | 220.64 | 224.35 | 223.50 | 0.41% | 2,107,285 |
| Sep 10, 2025 | 221.98 | 224.12 | 220.78 | 223.43 | 222.58 | 0.43% | 2,667,882 |
| Sep 9, 2025 | 219.76 | 222.76 | 218.16 | 222.48 | 221.64 | 1.08% | 3,346,715 |
| Sep 8, 2025 | 222.06 | 222.50 | 218.59 | 220.10 | 219.27 | -0.65% | 3,820,113 |
| Sep 5, 2025 | 226.25 | 227.48 | 220.13 | 221.53 | 220.69 | -2.12% | 3,841,376 |
| Sep 4, 2025 | 222.28 | 226.75 | 221.46 | 226.32 | 225.46 | 2.25% | 2,626,456 |
| Sep 3, 2025 | 223.25 | 223.97 | 218.59 | 221.33 | 220.49 | -0.87% | 3,019,114 |
| Sep 2, 2025 | 223.40 | 223.85 | 219.24 | 223.27 | 222.42 | -1.74% | 3,471,208 |
| Aug 29, 2025 | 227.22 | 228.16 | 225.16 | 227.22 | 226.36 | 0.04% | 2,551,752 |
| Aug 28, 2025 | 225.46 | 227.69 | 225.05 | 227.14 | 226.28 | 1.15% | 2,822,471 |
| Aug 27, 2025 | 224.83 | 226.72 | 224.45 | 224.55 | 223.70 | -0.16% | 2,829,250 |
| Aug 26, 2025 | 220.50 | 225.23 | 220.22 | 224.92 | 224.07 | 1.73% | 3,672,277 |
| Aug 25, 2025 | 221.00 | 221.95 | 220.43 | 221.10 | 220.26 | -0.05% | 1,959,277 |
| Aug 22, 2025 | 213.34 | 222.60 | 212.04 | 221.22 | 220.38 | 4.34% | 4,137,918 |
| Aug 21, 2025 | 213.23 | 213.26 | 210.62 | 212.01 | 211.21 | -1.26% | 3,284,886 |
| Aug 20, 2025 | 213.11 | 214.90 | 209.40 | 214.71 | 213.90 | 0.04% | 2,967,013 |
| Aug 19, 2025 | 215.41 | 217.20 | 213.60 | 214.62 | 213.81 | -0.73% | 2,432,472 |
| Aug 18, 2025 | 214.57 | 216.25 | 213.57 | 216.20 | 215.38 | 0.36% | 2,744,464 |
| Aug 15, 2025 | 221.09 | 221.09 | 214.47 | 215.43 | 214.61 | -2.56% | 4,464,065 |
| Aug 14, 2025 | 216.02 | 221.27 | 215.03 | 221.08 | 219.64 | 1.89% | 3,032,932 |
| Aug 13, 2025 | 217.88 | 218.74 | 215.13 | 216.97 | 215.56 | 0.11% | 2,951,919 |
| Aug 12, 2025 | 210.28 | 217.14 | 209.54 | 216.73 | 215.32 | 4.07% | 3,250,593 |
| Aug 11, 2025 | 208.96 | 210.45 | 206.84 | 208.25 | 206.90 | 0.01% | 4,378,491 |
| Aug 8, 2025 | 209.16 | 210.40 | 206.27 | 208.23 | 206.88 | 0.45% | 3,109,222 |
| Aug 7, 2025 | 214.43 | 214.66 | 206.87 | 207.29 | 205.94 | -2.63% | 3,456,930 |
| Aug 6, 2025 | 212.31 | 213.32 | 211.44 | 212.88 | 211.50 | 0.42% | 3,186,499 |
| Aug 5, 2025 | 211.99 | 212.99 | 208.58 | 212.00 | 210.62 | 0.57% | 3,683,889 |
| Aug 4, 2025 | 209.05 | 211.20 | 207.72 | 210.79 | 209.42 | 1.60% | 2,174,753 |
| Aug 1, 2025 | 211.57 | 211.71 | 203.63 | 207.47 | 206.12 | -3.50% | 4,794,871 |
| Jul 31, 2025 | 214.33 | 216.29 | 213.38 | 215.00 | 213.60 | -0.11% | 4,299,479 |
| Jul 30, 2025 | 213.91 | 216.88 | 213.32 | 215.23 | 213.83 | 0.66% | 3,471,410 |
| Jul 29, 2025 | 215.00 | 216.41 | 212.75 | 213.82 | 212.43 | -0.17% | 3,436,121 |
| Jul 28, 2025 | 213.05 | 216.09 | 212.25 | 214.18 | 212.79 | 0.62% | 6,192,048 |
| Jul 25, 2025 | 211.50 | 214.20 | 208.81 | 212.85 | 211.47 | 0.72% | 4,726,804 |
| Jul 24, 2025 | 220.64 | 221.15 | 211.33 | 211.33 | 209.96 | -3.70% | 7,498,603 |
| Jul 23, 2025 | 227.86 | 232.45 | 219.25 | 219.46 | 218.04 | 0.94% | 9,069,570 |
| Jul 22, 2025 | 215.49 | 218.38 | 214.01 | 217.42 | 216.01 | 0.71% | 4,398,089 |
| Jul 21, 2025 | 218.28 | 219.78 | 215.85 | 215.88 | 214.48 | -1.10% | 2,999,759 |
| Jul 18, 2025 | 218.60 | 218.81 | 215.27 | 218.28 | 216.86 | 0.13% | 3,107,436 |
| Jul 17, 2025 | 215.84 | 218.86 | 215.75 | 218.00 | 216.58 | 0.64% | 3,584,544 |