Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
192.10
-2.01 (-1.04%)
At close: Apr 28, 2026, 4:00 PM EDT
192.13
+0.03 (0.02%)
After-hours: Apr 28, 2026, 7:50 PM EDT
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 195.50 | 196.00 | 191.60 | 192.10 | 192.10 | -1.04% | 2,791,784 |
| Apr 27, 2026 | 190.93 | 194.80 | 190.50 | 194.11 | 194.11 | 1.42% | 3,576,381 |
| Apr 24, 2026 | 194.82 | 195.44 | 190.98 | 191.39 | 191.39 | -2.66% | 4,889,518 |
| Apr 23, 2026 | 198.47 | 199.77 | 193.21 | 196.63 | 196.63 | -1.40% | 3,683,620 |
| Apr 22, 2026 | 202.50 | 205.77 | 198.12 | 199.43 | 199.43 | -1.52% | 6,147,579 |
| Apr 21, 2026 | 205.22 | 209.59 | 202.31 | 202.50 | 202.50 | -1.56% | 4,888,472 |
| Apr 20, 2026 | 204.77 | 208.28 | 204.15 | 205.71 | 205.71 | -0.37% | 3,755,502 |
| Apr 17, 2026 | 204.62 | 210.84 | 204.62 | 206.47 | 206.47 | 2.87% | 5,322,342 |
| Apr 16, 2026 | 203.50 | 205.11 | 200.68 | 200.71 | 200.71 | -1.12% | 3,112,797 |
| Apr 15, 2026 | 201.46 | 204.41 | 200.38 | 202.98 | 202.98 | 1.57% | 3,923,835 |
| Apr 14, 2026 | 198.00 | 200.76 | 197.68 | 199.84 | 199.84 | 1.16% | 3,357,505 |
| Apr 13, 2026 | 191.04 | 197.67 | 190.11 | 197.55 | 197.55 | 2.36% | 3,468,245 |
| Apr 10, 2026 | 194.12 | 194.71 | 191.52 | 193.00 | 193.00 | -0.89% | 2,387,481 |
| Apr 9, 2026 | 192.33 | 195.86 | 191.57 | 194.73 | 194.73 | 1.18% | 4,556,598 |
| Apr 8, 2026 | 191.40 | 194.15 | 190.38 | 192.46 | 192.46 | 6.24% | 6,725,379 |
| Apr 7, 2026 | 181.64 | 183.50 | 180.24 | 181.15 | 181.15 | -1.66% | 5,872,396 |
| Apr 6, 2026 | 181.74 | 184.23 | 181.33 | 184.21 | 184.21 | 1.26% | 2,758,287 |
| Apr 2, 2026 | 181.00 | 185.14 | 177.72 | 181.92 | 181.92 | -1.40% | 3,744,798 |
| Apr 1, 2026 | 185.61 | 187.41 | 183.67 | 184.50 | 184.50 | 1.13% | 4,407,318 |
| Mar 31, 2026 | 181.90 | 183.85 | 178.93 | 182.43 | 182.43 | 2.41% | 4,007,535 |
| Mar 30, 2026 | 177.73 | 179.52 | 176.59 | 178.13 | 178.13 | 1.15% | 3,640,119 |
| Mar 27, 2026 | 179.70 | 180.25 | 174.98 | 176.10 | 176.10 | -3.31% | 5,655,977 |
| Mar 26, 2026 | 183.45 | 185.06 | 180.57 | 182.12 | 182.12 | -1.68% | 3,262,394 |
| Mar 25, 2026 | 187.74 | 189.78 | 183.80 | 185.23 | 185.23 | 0.32% | 3,180,395 |
| Mar 24, 2026 | 182.02 | 186.53 | 181.55 | 184.64 | 184.64 | 0.35% | 4,672,420 |
| Mar 23, 2026 | 188.78 | 190.99 | 183.85 | 184.00 | 184.00 | 1.40% | 6,331,003 |
| Mar 20, 2026 | 179.24 | 181.55 | 177.53 | 181.46 | 181.46 | 0.96% | 9,448,219 |
| Mar 19, 2026 | 179.36 | 181.60 | 177.57 | 179.73 | 179.73 | -0.23% | 5,023,117 |
| Mar 18, 2026 | 182.04 | 185.20 | 179.79 | 180.14 | 180.14 | -1.79% | 4,137,704 |
| Mar 17, 2026 | 183.12 | 185.74 | 182.59 | 183.42 | 183.42 | 1.47% | 4,313,525 |
| Mar 16, 2026 | 181.60 | 183.99 | 178.95 | 180.77 | 180.77 | 0.55% | 5,195,487 |
| Mar 13, 2026 | 178.76 | 179.92 | 177.28 | 179.79 | 179.79 | 1.32% | 5,798,809 |
| Mar 12, 2026 | 177.88 | 179.51 | 176.36 | 177.45 | 177.45 | -2.51% | 6,328,244 |
| Mar 11, 2026 | 185.49 | 186.75 | 180.65 | 182.02 | 182.02 | -1.54% | 5,051,716 |
| Mar 10, 2026 | 187.00 | 188.25 | 182.25 | 184.87 | 184.87 | -0.46% | 5,489,921 |
| Mar 9, 2026 | 183.11 | 186.25 | 178.73 | 185.73 | 185.73 | -1.05% | 8,716,907 |
| Mar 6, 2026 | 188.00 | 188.41 | 184.30 | 187.71 | 187.71 | -3.38% | 5,675,198 |
| 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 |