Capital One Financial Corporation COF
195.08 USD +1.48 (+0.76%)
Regular-session close
194.92 -0.16 -0.08%
After hours · Nov 13, 6:59 PM ET
194.18 Day range 196.65
176.10 52-week range 257.94
- YTD
- -19.51%
- 1 year
- -10.02%
COF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 195.61 | 196.65 | 194.18 | 195.08 | +1.48 | +0.76% | 3,584,815 |
| Nov 12, 2026 | 197.29 | 198.13 | 193.50 | 193.60 | -3.51 | -1.78% | 3,300,700 |
| Nov 11, 2026 | 196.94 | 197.69 | 194.00 | 197.11 | +1.27 | +0.65% | 3,440,400 |
| Nov 10, 2026 | 198.08 | 199.92 | 195.11 | 195.84 | -2.74 | -1.38% | 5,304,900 |
| Nov 9, 2026 | 203.00 | 204.22 | 190.62 | 198.58 | -3.29 | -1.63% | 7,430,800 |
| Nov 6, 2026 | 201.79 | 206.28 | 201.24 | 201.87 | -1.97 | -0.97% | 3,522,500 |
| Nov 5, 2026 | 210.23 | 213.80 | 201.80 | 203.84 | -2.47 | -1.20% | 5,680,500 |
| Nov 4, 2026 | 214.37 | 215.15 | 198.66 | 206.31 | -2.40 | -1.15% | 8,662,300 |
| Nov 3, 2026 | 211.07 | 211.97 | 207.50 | 208.71 | -2.06 | -0.98% | 2,999,800 |
| Nov 2, 2026 | 208.66 | 212.29 | 207.00 | 210.77 | +5.92 | +2.89% | 4,957,300 |
| Oct 30, 2026 | 208.88 | 208.88 | 202.06 | 204.85 | -3.89 | -1.86% | 4,554,900 |
| Oct 29, 2026 | 207.46 | 210.04 | 206.89 | 208.74 | +3.86 | +1.88% | 3,760,700 |
| Oct 28, 2026 | 204.49 | 205.66 | 202.99 | 204.88 | +1.44 | +0.71% | 3,124,200 |
| Oct 27, 2026 | 204.49 | 204.98 | 201.52 | 203.44 | +1.09 | +0.54% | 2,791,200 |
| Oct 26, 2026 | 202.83 | 205.46 | 201.28 | 202.35 | +1.01 | +0.50% | 3,197,300 |
| Oct 23, 2026 | 200.73 | 202.74 | 199.28 | 201.34 | -2.09 | -1.03% | 3,763,000 |
| Oct 22, 2026 | 205.94 | 208.45 | 202.33 | 203.43 | -3.23 | -1.56% | 5,396,600 |
| Oct 21, 2026 | 206.37 | 211.49 | 205.24 | 206.66 | +5.10 | +2.53% | 6,588,000 |
| Oct 20, 2026 | 200.00 | 203.46 | 198.70 | 201.56 | +1.73 | +0.87% | 4,569,700 |
| Oct 19, 2026 | 201.47 | 201.64 | 199.27 | 199.83 | -1.91 | -0.95% | 3,641,200 |
| Oct 16, 2026 | 200.60 | 204.01 | 200.27 | 201.74 | +2.88 | +1.45% | 4,747,900 |
| Oct 15, 2026 | 195.86 | 200.22 | 193.00 | 198.86 | +4.51 | +2.32% | 5,272,500 |
| Oct 14, 2026 | 195.55 | 196.87 | 192.43 | 194.35 | -3.72 | -1.88% | 4,200,600 |
| Oct 13, 2026 | 201.09 | 202.51 | 194.39 | 198.07 | -3.07 | -1.53% | 4,639,400 |
| Oct 12, 2026 | 199.23 | 202.39 | 199.23 | 201.14 | +1.88 | +0.94% | 2,202,800 |
| Oct 9, 2026 | 198.61 | 200.51 | 197.57 | 199.26 | -0.14 | -0.07% | 2,786,200 |
| Oct 8, 2026 | 193.50 | 199.57 | 193.03 | 199.40 | +3.49 | +1.78% | 5,091,500 |
| Oct 7, 2026 | 193.38 | 196.32 | 193.38 | 195.91 | +0.09 | +0.05% | 3,230,500 |
| Oct 6, 2026 | 196.22 | 197.92 | 195.58 | 195.82 | +0.68 | +0.35% | 3,527,900 |
| Oct 5, 2026 | 195.10 | 196.99 | 194.08 | 195.14 | +0.42 | +0.22% | 2,489,500 |
| Oct 2, 2026 | 196.24 | 197.04 | 192.93 | 194.72 | +0.24 | +0.12% | 4,296,600 |
| Oct 1, 2026 | 191.97 | 194.78 | 189.78 | 194.48 | +1.41 | +0.73% | 3,743,800 |
| Sep 30, 2026 | 196.34 | 197.00 | 192.91 | 193.07 | -3.39 | -1.73% | 3,224,400 |
| Sep 29, 2026 | 197.60 | 198.04 | 195.31 | 196.46 | 0.00 | 0.00% | 3,063,900 |
| Sep 28, 2026 | 199.32 | 199.49 | 196.08 | 196.46 | -3.74 | -1.87% | 2,514,400 |
| Sep 25, 2026 | 197.08 | 201.69 | 195.40 | 200.20 | +3.59 | +1.83% | 3,902,200 |
| Sep 24, 2026 | 196.20 | 196.99 | 193.71 | 196.61 | +0.51 | +0.26% | 3,688,000 |
| Sep 23, 2026 | 199.11 | 199.81 | 195.84 | 196.10 | -4.45 | -2.22% | 4,938,200 |
| Sep 22, 2026 | 206.76 | 207.00 | 199.56 | 200.55 | -4.37 | -2.13% | 2,913,100 |
| Sep 21, 2026 | 204.96 | 205.62 | 202.32 | 204.92 | +2.49 | +1.23% | 2,937,700 |
| Sep 18, 2026 | 201.30 | 202.97 | 200.28 | 202.43 | +0.39 | +0.19% | 8,066,400 |
| Sep 17, 2026 | 206.25 | 206.55 | 201.92 | 202.04 | -1.15 | -0.57% | 3,403,000 |
| Sep 16, 2026 | 206.38 | 208.33 | 200.55 | 203.19 | -3.66 | -1.77% | 4,214,400 |
| Sep 15, 2026 | 206.07 | 208.82 | 203.00 | 206.85 | +0.17 | +0.08% | 4,157,200 |
| Sep 14, 2026 | 207.35 | 208.86 | 205.71 | 206.68 | -1.62 | -0.78% | 2,804,300 |
| Sep 11, 2026 | 210.64 | 211.29 | 206.30 | 208.30 | +1.19 | +0.57% | 2,539,500 |
| Sep 10, 2026 | 209.63 | 209.99 | 205.30 | 207.11 | -3.75 | -1.78% | 3,946,300 |
| Sep 9, 2026 | 212.72 | 214.31 | 210.86 | 210.86 | -3.10 | -1.45% | 2,690,300 |
| Sep 8, 2026 | 217.43 | 218.64 | 213.90 | 213.96 | -5.64 | -2.57% | 2,985,600 |
| Sep 4, 2026 | 219.00 | 220.77 | 218.01 | 219.60 | -0.90 | -0.41% | 1,921,300 |
| Sep 3, 2026 | 219.16 | 221.10 | 216.87 | 220.50 | +3.90 | +1.80% | 3,223,700 |
| Sep 2, 2026 | 211.73 | 220.56 | 211.73 | 216.60 | +5.26 | +2.49% | 4,044,400 |
| Sep 1, 2026 | 214.10 | 215.94 | 210.52 | 211.34 | -3.17 | -1.48% | 3,123,600 |
| Aug 31, 2026 | 214.25 | 215.44 | 213.03 | 214.51 | -1.16 | -0.54% | 3,906,300 |
| Aug 28, 2026 | 217.32 | 219.15 | 215.60 | 215.67 | -1.00 | -0.46% | 2,537,600 |
| Aug 27, 2026 | 215.97 | 218.69 | 214.56 | 216.67 | -0.54 | -0.25% | 2,608,800 |
| Aug 26, 2026 | 216.24 | 218.25 | 214.93 | 217.21 | +0.97 | +0.45% | 2,080,900 |
| Aug 25, 2026 | 217.89 | 218.15 | 214.94 | 216.24 | -0.03 | -0.01% | 2,164,600 |
| Aug 24, 2026 | 218.99 | 221.51 | 216.13 | 216.27 | -1.64 | -0.75% | 4,385,600 |
| Aug 21, 2026 | 214.62 | 219.17 | 214.62 | 217.91 | +5.43 | +2.56% | 3,690,500 |
| Aug 20, 2026 | 217.37 | 218.91 | 211.32 | 212.48 | -8.25 | -3.74% | 4,119,600 |
| Aug 19, 2026 | 222.47 | 224.61 | 220.11 | 220.73 | -0.74 | -0.33% | 2,482,000 |
| Aug 18, 2026 | 220.43 | 223.59 | 219.51 | 221.47 | +0.02 | +0.01% | 3,082,200 |
| Aug 17, 2026 | 225.52 | 226.80 | 221.34 | 221.45 | -5.89 | -2.59% | 3,847,000 |
| Aug 14, 2026 | 225.95 | 228.14 | 224.41 | 227.34 | +3.51 | +1.57% | 2,972,600 |
65 days, newest first. Daily bars as drawn on the COF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.