Capital One Financial Corporation$221.57C · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $134.32 | $138.05 | $134.32 | $136.87 | +2.47% | 12.15M |
| Aug 3, 2026 | $132.47 | $133.62 | $131.18 | $133.57 | +0.85% | 8.08M |
| Jul 31, 2026 | $133.55 | $135.44 | $131.94 | $132.45 | +0.10% | 9.60M |
| Jul 30, 2026 | $128.97 | $132.58 | $128.80 | $132.32 | +4.08% | 10.47M |
| Jul 29, 2026 | $131.76 | $132.43 | $126.78 | $127.13 | -4.03% | 12.94M |
| Jul 28, 2026 | $132.78 | $133.00 | $130.75 | $132.47 | -0.47% | 9.42M |
| Jul 27, 2026 | $134.25 | $135.35 | $131.02 | $133.10 | +0.69% | 12.45M |
| Jul 24, 2026 | $132.24 | $133.28 | $131.40 | $132.19 | +0.24% | 10.82M |
| Jul 23, 2026 | $130.50 | $132.47 | $130.02 | $131.88 | -0.28% | 10.72M |
| Jul 22, 2026 | $132.72 | $133.91 | $132.10 | $132.25 | -0.44% | 10.64M |
| Jul 21, 2026 | $129.57 | $133.54 | $129.17 | $132.84 | +3.20% | 11.22M |
| Jul 20, 2026 | $129.56 | $131.27 | $128.44 | $128.72 | -0.49% | 10.96M |
| Jul 17, 2026 | $129.44 | $131.25 | $127.08 | $129.36 | -1.78% | 15.69M |
| Jul 16, 2026 | $134.72 | $135.00 | $131.21 | $131.71 | -2.36% | 13.76M |
| Jul 15, 2026 | $134.08 | $135.12 | $131.77 | $134.89 | +1.22% | 18.09M |
| Jul 14, 2026 | $137.74 | $144.29 | $132.16 | $133.27 | -5.29% | 32.13M |
| Jul 13, 2026 | $141.10 | $141.47 | $137.57 | $140.71 | -0.06% | 12.44M |
| Jul 10, 2026 | $141.39 | $141.44 | $139.75 | $140.79 | +0.87% | 10.52M |
| Jul 9, 2026 | $138.76 | $139.84 | $138.01 | $139.57 | +1.59% | 10.27M |
| Jul 8, 2026 | $140.14 | $140.24 | $137.15 | $137.39 | -2.40% | 9.83M |
| Jul 7, 2026 | $144.06 | $144.71 | $140.66 | $140.77 | -2.15% | 9.74M |
| Jul 6, 2026 | $141.87 | $143.89 | $141.56 | $143.86 | +2.78% | 14.14M |
| Jul 2, 2026 | $141.88 | $142.11 | $138.22 | $139.97 | -0.11% | 9.50M |
| Jul 1, 2026 | $140.24 | $141.28 | $138.26 | $140.13 | +0.12% | 13.70M |
| Jun 30, 2026 | $141.00 | $141.90 | $139.38 | $139.96 | -1.78% | 22.12M |
| Jun 29, 2026 | $141.85 | $143.84 | $141.43 | $142.49 | +0.51% | 9.53M |
| Jun 26, 2026 | $144.63 | $145.10 | $140.76 | $141.76 | -2.22% | 17.93M |
| Jun 25, 2026 | $144.89 | $147.79 | $144.82 | $144.98 | +0.97% | 12.16M |
| Jun 24, 2026 | $144.99 | $145.92 | $143.18 | $143.59 | -0.95% | 13.90M |
| Jun 23, 2026 | $144.13 | $146.14 | $143.14 | $144.97 | -0.48% | 13.30M |
| Jun 22, 2026 | $144.71 | $146.37 | $144.48 | $145.67 | +1.82% | 14.98M |
| Jun 18, 2026 | $146.49 | $147.96 | $143.04 | $143.06 | -0.50% | 29.33M |
| Jun 17, 2026 | $143.20 | $146.54 | $143.04 | $143.78 | +0.55% | 13.14M |
| Jun 16, 2026 | $143.04 | $143.50 | $141.05 | $142.99 | +1.26% | 13.23M |
| Jun 15, 2026 | $142.43 | $143.56 | $140.88 | $141.21 | +0.99% | 12.78M |
| Jun 12, 2026 | $139.75 | $141.12 | $138.21 | $139.83 | +1.27% | 10.36M |
| Jun 11, 2026 | $134.40 | $138.23 | $133.81 | $138.07 | +3.52% | 12.46M |
| Jun 10, 2026 | $134.19 | $137.12 | $132.56 | $133.38 | -1.00% | 15.09M |
| Jun 9, 2026 | $134.73 | $135.93 | $131.92 | $134.73 | +1.09% | 11.66M |
| Jun 8, 2026 | $133.40 | $134.88 | $132.97 | $133.28 | +0.61% | 11.55M |
| Jun 5, 2026 | $135.41 | $135.83 | $131.19 | $132.47 | -1.98% | 12.56M |
| Jun 4, 2026 | $131.27 | $135.67 | $130.87 | $135.15 | +4.02% | 11.48M |
| Jun 3, 2026 | $130.93 | $131.85 | $128.27 | $129.93 | -1.01% | 11.15M |
| Jun 2, 2026 | $128.69 | $132.46 | $128.69 | $131.26 | +1.68% | 13.59M |
| Jun 1, 2026 | $124.08 | $129.10 | $123.60 | $129.09 | +2.53% | 12.54M |
| May 29, 2026 | $124.65 | $126.85 | $123.52 | $125.90 | +0.98% | 17.33M |
| May 28, 2026 | $124.47 | $125.35 | $123.24 | $124.68 | -0.57% | 7.93M |
| May 27, 2026 | $127.09 | $127.77 | $124.46 | $125.39 | -1.16% | 8.25M |
| May 26, 2026 | $126.25 | $127.43 | $125.26 | $126.86 | +1.41% | 8.97M |
| May 22, 2026 | $125.99 | $126.49 | $124.88 | $125.09 | -0.10% | 6.34M |
| May 21, 2026 | $124.03 | $125.45 | $123.28 | $125.22 | +0.32% | 6.83M |
| May 20, 2026 | $120.97 | $125.28 | $119.89 | $124.82 | +4.04% | 11.18M |
| May 19, 2026 | $121.45 | $121.45 | $119.76 | $119.97 | -1.99% | 11.09M |
| May 18, 2026 | $123.31 | $124.45 | $121.81 | $122.41 | -0.82% | 8.77M |
| May 15, 2026 | $124.48 | $124.50 | $122.73 | $123.42 | -1.12% | 7.76M |
| May 14, 2026 | $125.08 | $126.35 | $123.48 | $124.82 | +0.58% | 8.23M |
| May 13, 2026 | $125.00 | $125.85 | $123.76 | $124.10 | -1.85% | 7.21M |
| May 12, 2026 | $126.07 | $126.56 | $123.25 | $126.44 | +0.47% | 9.94M |
| May 11, 2026 | $125.87 | $128.09 | $124.69 | $125.85 | +0.24% | 11.38M |
| May 8, 2026 | $130.19 | $131.95 | $125.22 | $125.55 | — | 17.51M |
