NYSE : COF
Capital One Financial Corporation — Price history
Financials · Credit Services · United States
Last price 204.85 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 123.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Capital One Financial Corporation (COF) closed at 210.77 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 208.66 | 212.29 | 207 | 210.77 | 4,960,949 | +2.89% |
| 2026-10-30 | 208.875 | 208.875 | 202.061 | 204.85 | 4,554,995 | -1.86% |
| 2026-10-29 | 207.46 | 210.04 | 206.89 | 208.74 | 3,763,836 | +1.88% |
| 2026-10-28 | 204.49 | 205.66 | 202.99 | 204.88 | 3,124,697 | +0.71% |
| 2026-10-27 | 204.49 | 204.98 | 201.52 | 203.44 | 2,791,268 | +0.54% |
| 2026-10-26 | 202.83 | 205.46 | 201.28 | 202.35 | 3,197,337 | +0.50% |
| 2026-10-23 | 200.73 | 202.74 | 199.28 | 201.34 | 3,763,034 | -1.03% |
| 2026-10-22 | 205.94 | 208.45 | 202.33 | 203.43 | 5,397,641 | -1.56% |
| 2026-10-21 | 206.37 | 211.49 | 205.244 | 206.66 | 6,588,306 | +2.53% |
| 2026-10-20 | 200 | 203.46 | 198.7 | 201.56 | 4,577,158 | +0.87% |
| 2026-10-19 | 201.47 | 201.635 | 199.27 | 199.83 | 3,641,758 | -0.95% |
| 2026-10-16 | 200.6 | 204.005 | 200.27 | 201.74 | 4,713,053 | +1.45% |
| 2026-10-15 | 195.86 | 200.22 | 192.995 | 198.86 | 5,267,821 | +2.32% |
| 2026-10-14 | 195.55 | 196.87 | 192.43 | 194.35 | 4,199,735 | -1.88% |
| 2026-10-13 | 201.09 | 202.51 | 194.39 | 198.07 | 4,615,841 | -1.53% |
| 2026-10-12 | 199.23 | 202.39 | 199.23 | 201.14 | 2,193,697 | +0.94% |
| 2026-10-09 | 198.61 | 200.505 | 197.57 | 199.26 | 2,745,060 | -0.07% |
| 2026-10-08 | 193.5 | 199.57 | 193.03 | 199.4 | 5,066,716 | +1.78% |
| 2026-10-07 | 193.38 | 196.32 | 193.38 | 195.91 | 3,198,614 | +0.05% |
| 2026-10-06 | 196.22 | 197.915 | 195.58 | 195.82 | 3,527,477 | +0.35% |
| 2026-10-05 | 195.1 | 196.99 | 194.08 | 195.14 | 2,469,693 | +0.22% |
| 2026-10-02 | 196.24 | 197.04 | 192.93 | 194.72 | 4,269,300 | +0.12% |
| 2026-10-01 | 191.97 | 194.775 | 189.78 | 194.48 | 3,608,604 | +0.73% |
| 2026-09-30 | 196.34 | 197 | 192.91 | 193.07 | 3,177,412 | -1.73% |
| 2026-09-29 | 197.6 | 198.04 | 195.31 | 196.46 | 3,034,561 | +0.00% |
| 2026-09-28 | 199.32 | 199.49 | 196.08 | 196.46 | 2,494,331 | -1.87% |
| 2026-09-25 | 197.08 | 201.685 | 195.4 | 200.2 | 3,885,115 | +1.83% |
| 2026-09-24 | 196.2 | 196.99 | 193.71 | 196.61 | 3,670,597 | +0.26% |
| 2026-09-23 | 199.11 | 199.81 | 195.84 | 196.1 | 4,607,246 | -2.22% |
| 2026-09-22 | 206.76 | 206.995 | 199.56 | 200.55 | 2,890,000 | -2.13% |
| 2026-09-21 | 204.96 | 205.62 | 202.323 | 204.92 | 2,895,953 | +1.23% |
| 2026-09-18 | 201.3 | 202.97 | 200.28 | 202.43 | 6,968,553 | +0.19% |
| 2026-09-17 | 206.25 | 206.55 | 201.92 | 202.04 | 3,379,581 | -0.57% |
| 2026-09-16 | 206.38 | 208.33 | 200.55 | 203.19 | 4,208,650 | -1.77% |
| 2026-09-15 | 206.07 | 208.82 | 203 | 206.85 | 4,052,449 | +0.08% |
| 2026-09-14 | 207.35 | 208.86 | 205.71 | 206.68 | 2,776,345 | -0.78% |
| 2026-09-11 | 210.64 | 211.29 | 206.3 | 208.3 | 2,509,124 | +0.57% |
| 2026-09-10 | 209.63 | 209.99 | 205.302 | 207.11 | 3,920,627 | -1.78% |
| 2026-09-09 | 212.72 | 214.31 | 210.86 | 210.86 | 2,631,169 | -1.45% |
| 2026-09-08 | 217.43 | 218.64 | 213.9 | 213.96 | 2,963,361 | -2.57% |
| 2026-09-04 | 219 | 220.77 | 218.01 | 219.6 | 1,875,309 | -0.41% |
| 2026-09-03 | 219.16 | 221.095 | 216.871 | 220.5 | 3,224,000 | +1.80% |
| 2026-09-02 | 211.73 | 220.56 | 211.73 | 216.6 | 4,044,520 | +2.49% |
| 2026-09-01 | 214.1 | 215.935 | 210.52 | 211.34 | 3,123,915 | -1.48% |
| 2026-08-31 | 214.25 | 215.44 | 213.03 | 214.51 | 3,906,355 | -0.54% |
| 2026-08-28 | 217.32 | 219.15 | 215.595 | 215.67 | 2,538,757 | -0.46% |
| 2026-08-27 | 215.97 | 218.69 | 214.56 | 216.67 | 2,610,037 | -0.25% |
| 2026-08-26 | 216.24 | 218.25 | 214.93 | 217.21 | 2,081,121 | +0.45% |
| 2026-08-25 | 217.89 | 218.145 | 214.94 | 216.24 | 2,164,627 | -0.01% |
| 2026-08-24 | 218.99 | 221.51 | 216.13 | 216.27 | 4,386,820 | -0.75% |
| 2026-08-21 | 214.62 | 219.17 | 214.62 | 217.91 | 3,690,843 | +2.56% |
| 2026-08-20 | 217.37 | 218.91 | 211.32 | 212.48 | 4,119,728 | -3.74% |
| 2026-08-19 | 222.47 | 224.61 | 220.11 | 220.73 | 2,482,064 | -0.33% |
| 2026-08-18 | 220.43 | 223.59 | 219.51 | 221.47 | 3,082,181 | +0.01% |
| 2026-08-17 | 225.52 | 226.8 | 221.34 | 221.45 | 3,847,097 | -2.25% |
| 2026-08-14 | 225.95 | 228.14 | 224.41 | 227.34 | 2,972,617 | +1.57% |
| 2026-08-13 | 224.19 | 225.5 | 221.19 | 223.83 | 2,657,241 | +0.62% |
| 2026-08-12 | 219.52 | 223.21 | 218.6 | 222.44 | 2,240,167 | +1.50% |
| 2026-08-11 | 219.01 | 221.24 | 218.46 | 219.15 | 1,774,518 | +0.08% |
| 2026-08-10 | 216.76 | 219.333 | 216.45 | 218.97 | 2,606,011 | +0.56% |
| 2026-08-07 | 218.49 | 219.635 | 216.5 | 217.76 | 2,570,024 | -1.02% |
| 2026-08-06 | 221.38 | 222.32 | 219.32 | 220 | 2,589,615 | -0.74% |
| 2026-08-05 | 216.42 | 223.615 | 216.42 | 221.63 | 3,477,948 | -0.13% |
| 2026-08-04 | 219.33 | 222.92 | 217.45 | 221.91 | 3,839,123 | +1.94% |
| 2026-08-03 | 211.84 | 218.96 | 210 | 217.68 | 4,226,433 | +4.15% |
| 2026-07-31 | 210 | 210.89 | 206.895 | 209.01 | 4,020,299 | -0.54% |
| 2026-07-30 | 208.55 | 210.53 | 205.14 | 210.14 | 4,110,594 | +0.69% |
| 2026-07-29 | 210 | 212.45 | 207.85 | 208.71 | 4,130,099 | -1.74% |
| 2026-07-28 | 207.52 | 212.57 | 206.943 | 212.41 | 5,264,160 | +2.59% |
| 2026-07-27 | 205.85 | 208.48 | 204.97 | 207.05 | 4,805,890 | +2.08% |
| 2026-07-24 | 198.51 | 204.44 | 196.51 | 202.84 | 3,469,100 | +1.44% |
| 2026-07-23 | 199.96 | 200.3 | 195.89 | 199.96 | 5,292,101 | -0.70% |
| 2026-07-22 | 207.53 | 207.53 | 198.78 | 201.36 | 7,923,558 | -2.36% |
| 2026-07-21 | 206.435 | 207.41 | 203.115 | 206.22 | 3,972,237 | -0.27% |
| 2026-07-20 | 208 | 209.65 | 206.23 | 206.77 | 4,040,861 | -0.61% |
| 2026-07-17 | 207.5 | 210.464 | 205.86 | 208.03 | 3,845,882 | -1.84% |
| 2026-07-16 | 209.88 | 213.32 | 208.89 | 211.93 | 6,415,183 | +1.46% |
| 2026-07-15 | 206.625 | 209.86 | 205.56 | 208.89 | 4,947,158 | +1.75% |
| 2026-07-14 | 204.51 | 208.36 | 203.51 | 205.29 | 4,173,850 | +1.12% |
| 2026-07-13 | 203.85 | 205.28 | 201.78 | 203.02 | 3,102,319 | +0.74% |
| 2026-07-10 | 201.76 | 203.65 | 199.95 | 201.52 | 2,380,028 | +0.71% |
| 2026-07-09 | 193.03 | 201.01 | 193.03 | 200.1 | 4,598,361 | +4.25% |
| 2026-07-08 | 200.97 | 201 | 191.38 | 191.95 | 8,078,633 | -5.39% |
| 2026-07-07 | 208 | 208.73 | 202.41 | 202.89 | 3,472,033 | -1.75% |
| 2026-07-06 | 206.59 | 208.09 | 204.06 | 206.5 | 3,842,189 | +0.67% |
| 2026-07-02 | 207.5 | 209.06 | 203.038 | 205.12 | 2,566,744 | +0.15% |
| 2026-07-01 | 201.82 | 205.83 | 200.75 | 204.82 | 3,358,711 | +2.09% |
| 2026-06-30 | 203.26 | 204.79 | 199.84 | 200.62 | 3,571,431 | -0.82% |
| 2026-06-29 | 203.66 | 204.56 | 201.5 | 202.28 | 3,172,885 | -0.84% |
| 2026-06-26 | 205.1 | 207.08 | 202.55 | 204 | 5,143,838 | -0.44% |
| 2026-06-25 | 201.68 | 210.1 | 201.68 | 204.9 | 4,477,561 | +2.20% |
| 2026-06-24 | 197.65 | 203.32 | 197.21 | 200.48 | 4,928,638 | +1.35% |
| 2026-06-23 | 198.28 | 200.7 | 196.47 | 197.81 | 5,449,783 | -1.44% |
| 2026-06-22 | 201.69 | 203.34 | 199.07 | 200.7 | 4,087,482 | -0.41% |
| 2026-06-18 | 205.73 | 206.84 | 201.205 | 201.53 | 8,115,466 | +0.33% |
| 2026-06-17 | 201.68 | 207.3 | 199.771 | 200.87 | 6,765,685 | +0.12% |
| 2026-06-16 | 196.97 | 200.9 | 196 | 200.62 | 5,582,252 | +3.08% |
| 2026-06-15 | 188.85 | 197.44 | 188.84 | 194.62 | 7,223,059 | +5.35% |
| 2026-06-12 | 184.03 | 185.5 | 181.7 | 184.73 | 4,172,145 | +1.48% |
| 2026-06-11 | 178.37 | 182.355 | 174.24 | 182.04 | 6,043,749 | +2.48% |
| 2026-06-10 | 182.15 | 183.7 | 177.55 | 177.63 | 4,496,975 | -3.12% |
| 2026-06-09 | 181.66 | 186.41 | 180.285 | 183.35 | 5,538,275 | +1.64% |
| 2026-06-08 | 180.75 | 182.49 | 179.78 | 180.39 | 5,028,172 | -0.15% |
| 2026-06-05 | 183.93 | 184.515 | 179.321 | 180.67 | 6,083,981 | -1.38% |
| 2026-06-04 | 179.79 | 185.62 | 179.51 | 183.2 | 4,026,608 | +3.14% |
| 2026-06-03 | 183.69 | 184.42 | 177.05 | 177.62 | 4,856,411 | -3.38% |
| 2026-06-02 | 183.36 | 186.34 | 182.58 | 183.84 | 3,868,411 | -0.39% |
| 2026-06-01 | 185.59 | 186.47 | 182.02 | 184.56 | 4,715,643 | -1.79% |
| 2026-05-29 | 186.78 | 190.08 | 185.85 | 187.93 | 8,540,434 | +0.49% |
| 2026-05-28 | 187.62 | 188.141 | 184.08 | 187.02 | 5,073,824 | -0.94% |
| 2026-05-27 | 188.46 | 192.03 | 187.59 | 188.8 | 4,869,607 | +1.28% |
| 2026-05-26 | 188.17 | 190.67 | 185.605 | 186.42 | 4,162,542 | -0.73% |
| 2026-05-22 | 187.47 | 188.395 | 186.56 | 187.79 | 3,291,995 | +0.61% |
| 2026-05-21 | 185.72 | 186.68 | 182.54 | 186.66 | 3,725,556 | -0.30% |
| 2026-05-20 | 184.13 | 187.23 | 180 | 187.23 | 6,295,100 | +2.86% |
| 2026-05-19 | 185.38 | 186.21 | 181.49 | 182.03 | 5,093,814 | -2.33% |
| 2026-05-18 | 186.27 | 188.839 | 186.13 | 187.17 | 3,848,118 | +0.00% |
| 2026-05-15 | 185.68 | 188.31 | 184.87 | 187.17 | 3,601,373 | +0.74% |
| 2026-05-14 | 183.16 | 186.4 | 182 | 185.79 | 3,547,733 | +2.34% |
| 2026-05-13 | 183.9 | 183.9 | 181.3 | 181.54 | 4,615,720 | -1.18% |