Skip to main content
Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
204.00
-0.90 (-0.44%)
At close: Jun 26, 2026, 4:00 PM EDT
204.20
+0.20 (0.10%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Capital One Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026205.10207.08202.55204.00204.00-0.44%5,014,828
Jun 25, 2026201.68210.10201.68204.90204.902.20%4,463,808
Jun 24, 2026197.65203.32197.21200.48200.481.35%4,617,567
Jun 23, 2026198.28200.70196.47197.81197.81-1.44%4,315,502
Jun 22, 2026201.69203.34199.07200.70200.70-0.41%3,891,328
Jun 18, 2026205.73206.84201.21201.53201.530.33%7,602,468
Jun 17, 2026201.68207.30199.77200.87200.870.12%6,600,569
Jun 16, 2026196.97200.90196.00200.62200.623.08%5,570,773
Jun 15, 2026188.85197.44188.84194.62194.625.35%7,177,980
Jun 12, 2026184.03185.50181.70184.73184.731.48%3,833,881
Jun 11, 2026178.37182.36174.24182.04182.042.48%6,037,422
Jun 10, 2026182.15183.70177.55177.63177.63-3.12%4,393,974
Jun 9, 2026181.66186.41180.29183.35183.351.64%5,474,026
Jun 8, 2026180.75182.49179.78180.39180.39-0.15%5,026,285
Jun 5, 2026183.93184.52179.32180.67180.67-1.38%6,050,363
Jun 4, 2026179.79185.62179.51183.20183.203.14%4,018,172
Jun 3, 2026183.69184.42177.05177.62177.62-3.38%4,840,991
Jun 2, 2026183.36186.34182.58183.84183.84-0.39%3,861,210
Jun 1, 2026185.59186.47182.02184.56184.56-1.79%4,247,220
May 29, 2026186.78190.08185.85187.93187.930.49%6,903,896
May 28, 2026187.62188.14184.08187.02187.02-0.94%4,967,793
May 27, 2026188.46192.03187.59188.80188.801.28%4,867,797
May 26, 2026188.17190.67185.61186.42186.42-0.73%3,951,932
May 22, 2026187.47188.40186.56187.79187.790.61%3,289,920
May 21, 2026185.72186.68182.54186.66186.66-0.30%3,722,250
May 20, 2026184.13187.23180.00187.23187.232.86%6,295,100
May 19, 2026185.38186.21181.49182.03182.03-2.33%5,093,814
May 18, 2026186.27188.84186.13187.17186.37-3,848,118
May 15, 2026185.68188.31184.87187.17186.370.74%3,601,373
May 14, 2026183.16186.40182.00185.79185.002.34%3,547,733
May 13, 2026183.90183.90181.30181.54180.76-1.18%4,615,720
May 12, 2026183.93185.84181.41183.71182.92-0.12%5,540,272
May 11, 2026189.59190.44183.76183.93183.14-2.93%5,771,029
May 8, 2026192.94193.15189.15189.48188.67-1.61%4,727,376
May 7, 2026193.25195.23190.66192.59191.77-0.42%5,605,384
May 6, 2026192.23196.00192.23193.40192.571.96%4,405,202
May 5, 2026190.41191.48189.05189.68188.87-0.13%3,864,501
May 4, 2026191.30192.85188.85189.92189.11-1.04%3,532,043
May 1, 2026192.58193.37190.35191.91191.090.32%4,624,197
Apr 30, 2026189.88192.31188.26191.30190.480.24%4,900,363
Apr 29, 2026191.87193.42189.68190.84190.02-0.66%3,310,282
Apr 28, 2026195.50196.00191.60192.10191.28-1.04%2,796,696
Apr 27, 2026190.93194.80190.50194.11193.281.42%3,580,150
Apr 24, 2026194.82195.44190.98191.39190.57-2.66%4,927,892
Apr 23, 2026198.47199.77193.21196.63195.79-1.40%3,687,110
Apr 22, 2026202.50205.77198.12199.43198.58-1.52%6,151,365
Apr 21, 2026205.22209.59202.31202.50201.63-1.56%5,319,115
Apr 20, 2026204.77208.28204.15205.71204.83-0.37%3,831,010
Apr 17, 2026204.62210.84204.62206.47205.592.87%5,415,575
Apr 16, 2026203.50205.11200.68200.71199.85-1.12%3,116,124
Apr 15, 2026201.46204.41200.38202.98202.111.57%3,932,085
Apr 14, 2026198.00200.76197.68199.84198.991.16%3,485,160
Apr 13, 2026191.04197.67190.11197.55196.712.36%3,472,083
Apr 10, 2026194.12194.71191.52193.00192.18-0.89%2,399,269
Apr 9, 2026192.33195.86191.57194.73193.901.18%4,635,386
Apr 8, 2026191.40194.15190.38192.46191.646.24%6,728,491
Apr 7, 2026181.64183.50180.24181.15180.38-1.66%5,979,965
Apr 6, 2026181.74184.23181.33184.21183.421.26%2,788,874
Apr 2, 2026181.00185.14177.72181.92181.14-1.40%3,761,469
Apr 1, 2026185.61187.41183.67184.50183.711.13%4,468,227
Mar 31, 2026181.90183.85178.93182.43181.652.41%4,100,841
Mar 30, 2026177.73179.52176.59178.13177.371.15%3,646,862
Mar 27, 2026179.70180.25174.98176.10175.35-3.31%5,699,483
Mar 26, 2026183.45185.06180.57182.12181.34-1.68%3,276,571
Mar 25, 2026187.74189.78183.80185.23184.440.32%3,286,107
Mar 24, 2026182.02186.53181.55184.64183.850.35%4,677,320
Mar 23, 2026188.78190.99183.85184.00183.211.40%6,335,176
Mar 20, 2026179.24181.55177.53181.46180.680.96%10,035,940
Mar 19, 2026179.36181.60177.57179.73178.96-0.23%5,043,318
Mar 18, 2026182.04185.20179.79180.14179.37-1.79%4,140,281
Mar 17, 2026183.12185.74182.59183.42182.641.47%4,318,184
Mar 16, 2026181.60183.99178.95180.77180.000.55%5,196,800
Mar 13, 2026178.76179.92177.28179.79179.021.32%5,865,130
Mar 12, 2026177.88179.51176.36177.45176.69-2.51%6,339,624
Mar 11, 2026185.49186.75180.65182.02181.24-1.54%5,061,186
Mar 10, 2026187.00188.25182.25184.87184.08-0.46%5,493,848
Mar 9, 2026183.11186.25178.73185.73184.94-1.05%8,730,255
Mar 6, 2026188.00188.41184.30187.71186.91-3.38%5,685,216
Mar 5, 2026195.49197.19191.96194.27193.44-0.80%3,904,986
Mar 4, 2026194.51197.01192.93195.83194.991.08%4,651,216
Mar 3, 2026188.90195.81188.30193.73192.90-0.30%6,443,619
Mar 2, 2026191.56196.40188.34194.32193.49-0.67%6,651,266
Feb 27, 2026200.35200.52193.61195.64194.80-6.15%9,048,727
Feb 26, 2026207.66211.00206.58208.47207.581.30%4,758,576
Feb 25, 2026199.10206.23198.64205.79204.914.70%6,787,034
Feb 24, 2026189.74198.66187.50196.56195.723.45%6,712,617
Feb 23, 2026206.45207.75189.94190.00189.19-8.84%8,882,887
Feb 20, 2026204.26208.48202.31208.42207.531.64%3,732,629
Feb 19, 2026207.93208.68203.32205.06204.18-1.92%5,046,045
Feb 18, 2026207.32210.62206.41209.88208.191.52%4,394,104
Feb 17, 2026207.50211.22205.33206.74205.07-0.30%3,514,120
Feb 13, 2026206.20208.74202.24207.37205.700.23%5,245,698
Feb 12, 2026217.00217.78204.55206.89205.22-3.50%6,978,557
Feb 11, 2026222.00223.64214.00214.39212.66-2.52%4,873,651
Feb 10, 2026222.48226.50218.22219.93218.16-1.27%4,417,676
Feb 9, 2026221.46223.89220.02222.76220.96-0.01%3,039,643
Feb 6, 2026220.54224.59220.00222.79220.992.70%3,387,559
Feb 5, 2026223.70225.13214.65216.93215.18-3.78%6,661,871
Feb 4, 2026223.68227.72223.00225.46223.640.95%5,432,894
Feb 3, 2026224.89227.45218.97223.34221.54-0.15%5,614,843