Capital One Financial Corporation
COF · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $210.64 | $211.29 | $206.30 | $208.30 | +0.57% | 2.54M |
| Sep 10, 2026 | $209.63 | $209.99 | $205.30 | $207.11 | -1.78% | 3.95M |
| Sep 9, 2026 | $212.72 | $214.31 | $210.86 | $210.86 | -1.45% | 2.69M |
| Sep 8, 2026 | $217.43 | $218.64 | $213.90 | $213.96 | -2.57% | 2.99M |
| Sep 4, 2026 | $219.00 | $220.77 | $218.01 | $219.60 | -0.41% | 1.92M |
| Sep 3, 2026 | $219.16 | $221.10 | $216.87 | $220.50 | +1.80% | 3.22M |
| Sep 2, 2026 | $211.73 | $220.56 | $211.73 | $216.60 | +2.49% | 4.04M |
| Sep 1, 2026 | $214.10 | $215.94 | $210.52 | $211.34 | -1.48% | 3.12M |
| Aug 31, 2026 | $214.25 | $215.44 | $213.03 | $214.51 | -0.54% | 3.91M |
| Aug 28, 2026 | $217.32 | $219.15 | $215.60 | $215.67 | -0.46% | 2.54M |
| Aug 27, 2026 | $215.97 | $218.69 | $214.56 | $216.67 | -0.25% | 2.61M |
| Aug 26, 2026 | $216.24 | $218.25 | $214.93 | $217.21 | +0.45% | 2.08M |
| Aug 25, 2026 | $217.89 | $218.15 | $214.94 | $216.24 | -0.01% | 2.16M |
| Aug 24, 2026 | $218.99 | $221.51 | $216.13 | $216.27 | -0.75% | 4.39M |
| Aug 21, 2026 | $214.62 | $219.17 | $214.62 | $217.91 | +2.56% | 3.69M |
| Aug 20, 2026 | $217.37 | $218.91 | $211.32 | $212.48 | -3.74% | 4.12M |
| Aug 19, 2026 | $222.47 | $224.61 | $220.11 | $220.73 | -0.33% | 2.48M |
| Aug 18, 2026 | $220.43 | $223.59 | $219.51 | $221.47 | +0.01% | 3.08M |
| Aug 17, 2026 | $225.52 | $226.80 | $221.34 | $221.45 | -2.59% | 3.85M |
| Aug 14, 2026 | $225.95 | $228.14 | $224.41 | $227.34 | +1.57% | 2.97M |
| Aug 13, 2026 | $224.19 | $225.50 | $221.19 | $223.83 | +0.62% | 2.66M |
| Aug 12, 2026 | $219.52 | $223.21 | $218.60 | $222.44 | +1.50% | 2.24M |
| Aug 11, 2026 | $219.01 | $221.24 | $218.46 | $219.15 | +0.08% | 1.77M |
| Aug 10, 2026 | $216.76 | $219.33 | $216.45 | $218.97 | +0.56% | 2.61M |
| Aug 7, 2026 | $218.49 | $219.64 | $216.50 | $217.76 | -1.02% | 2.57M |
| Aug 6, 2026 | $221.38 | $222.32 | $219.32 | $220.00 | -0.74% | 2.59M |
| Aug 5, 2026 | $216.42 | $223.62 | $216.42 | $221.63 | -0.13% | 3.48M |
| Aug 4, 2026 | $219.33 | $222.92 | $217.45 | $221.91 | +1.94% | 3.84M |
| Aug 3, 2026 | $211.84 | $218.96 | $210.00 | $217.68 | +4.15% | 4.23M |
| Jul 31, 2026 | $210.00 | $210.89 | $206.90 | $209.01 | -0.54% | 4.02M |
| Jul 30, 2026 | $208.55 | $210.53 | $205.14 | $210.14 | +0.69% | 4.11M |
| Jul 29, 2026 | $210.00 | $212.45 | $207.85 | $208.71 | -1.74% | 4.13M |
| Jul 28, 2026 | $207.52 | $212.57 | $206.94 | $212.41 | +2.59% | 5.26M |
| Jul 27, 2026 | $205.85 | $208.48 | $204.97 | $207.05 | +2.08% | 4.81M |
| Jul 24, 2026 | $198.51 | $204.44 | $196.51 | $202.84 | +1.44% | 3.47M |
| Jul 23, 2026 | $199.96 | $200.30 | $195.89 | $199.96 | -0.70% | 5.29M |
| Jul 22, 2026 | $207.53 | $207.53 | $198.78 | $201.36 | -2.36% | 7.92M |
| Jul 21, 2026 | $206.44 | $207.41 | $203.12 | $206.22 | -0.27% | 3.97M |
| Jul 20, 2026 | $208.00 | $209.65 | $206.23 | $206.77 | -0.61% | 4.04M |
| Jul 17, 2026 | $207.50 | $210.46 | $205.86 | $208.03 | -1.84% | 3.85M |
| Jul 16, 2026 | $209.88 | $213.32 | $208.89 | $211.93 | +1.46% | 6.42M |
| Jul 15, 2026 | $206.63 | $209.86 | $205.56 | $208.89 | +1.75% | 4.95M |
| Jul 14, 2026 | $204.51 | $208.36 | $203.51 | $205.29 | +1.12% | 4.17M |
| Jul 13, 2026 | $203.85 | $205.28 | $201.78 | $203.02 | +0.74% | 3.10M |
| Jul 10, 2026 | $201.76 | $203.65 | $199.95 | $201.52 | +0.71% | 2.38M |
| Jul 9, 2026 | $193.03 | $201.01 | $193.03 | $200.10 | +4.25% | 4.60M |
| Jul 8, 2026 | $200.97 | $201.00 | $191.38 | $191.95 | -5.39% | 8.08M |
| Jul 7, 2026 | $208.00 | $208.73 | $202.41 | $202.89 | -1.75% | 3.47M |
| Jul 6, 2026 | $206.59 | $208.09 | $204.06 | $206.50 | +0.67% | 3.84M |
| Jul 2, 2026 | $207.50 | $209.06 | $203.04 | $205.12 | +0.15% | 2.57M |
| Jul 1, 2026 | $201.82 | $205.83 | $200.75 | $204.82 | +2.09% | 3.36M |
| Jun 30, 2026 | $203.26 | $204.79 | $199.84 | $200.62 | -0.82% | 3.57M |
| Jun 29, 2026 | $203.66 | $204.56 | $201.50 | $202.28 | -0.84% | 3.17M |
| Jun 26, 2026 | $205.10 | $207.08 | $202.55 | $204.00 | -0.44% | 5.14M |
| Jun 25, 2026 | $201.68 | $210.10 | $201.68 | $204.90 | +2.20% | 4.48M |
| Jun 24, 2026 | $197.65 | $203.32 | $197.21 | $200.48 | +1.35% | 4.93M |
| Jun 23, 2026 | $198.28 | $200.70 | $196.47 | $197.81 | -1.44% | 5.45M |
| Jun 22, 2026 | $201.69 | $203.34 | $199.07 | $200.70 | -0.41% | 4.09M |
| Jun 18, 2026 | $205.73 | $206.84 | $201.21 | $201.53 | +0.33% | 8.12M |
| Jun 17, 2026 | $201.68 | $207.30 | $199.77 | $200.87 | — | 6.77M |
