Capital One Financial Corporation
COF · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $208.66 | $212.29 | $207.00 | $210.77 | +2.89% | 4.96M |
| Oct 30, 2026 | $208.88 | $208.88 | $202.06 | $204.85 | -1.86% | 4.55M |
| Oct 29, 2026 | $207.46 | $210.04 | $206.89 | $208.74 | +1.88% | 3.76M |
| Oct 28, 2026 | $204.49 | $205.66 | $202.99 | $204.88 | +0.71% | 3.12M |
| Oct 27, 2026 | $204.49 | $204.98 | $201.52 | $203.44 | +0.54% | 2.79M |
| Oct 26, 2026 | $202.83 | $205.46 | $201.28 | $202.35 | +0.50% | 3.20M |
| Oct 23, 2026 | $200.73 | $202.74 | $199.28 | $201.34 | -1.03% | 3.76M |
| Oct 22, 2026 | $205.94 | $208.45 | $202.33 | $203.43 | -1.56% | 5.40M |
| Oct 21, 2026 | $206.37 | $211.49 | $205.24 | $206.66 | +2.53% | 6.59M |
| Oct 20, 2026 | $200.00 | $203.46 | $198.70 | $201.56 | +0.87% | 4.58M |
| Oct 19, 2026 | $201.47 | $201.64 | $199.27 | $199.83 | -0.95% | 3.64M |
| Oct 16, 2026 | $200.60 | $204.01 | $200.27 | $201.74 | +1.45% | 4.75M |
| Oct 15, 2026 | $195.86 | $200.22 | $193.00 | $198.86 | +2.32% | 5.27M |
| Oct 14, 2026 | $195.55 | $196.87 | $192.43 | $194.35 | -1.88% | 4.20M |
| Oct 13, 2026 | $201.09 | $202.51 | $194.39 | $198.07 | -1.53% | 4.64M |
| Oct 12, 2026 | $199.23 | $202.39 | $199.23 | $201.14 | +0.94% | 2.20M |
| Oct 9, 2026 | $198.61 | $200.51 | $197.57 | $199.26 | -0.07% | 2.79M |
| Oct 8, 2026 | $193.50 | $199.57 | $193.03 | $199.40 | +1.78% | 5.09M |
| Oct 7, 2026 | $193.38 | $196.32 | $193.38 | $195.91 | +0.05% | 3.23M |
| Oct 6, 2026 | $196.22 | $197.92 | $195.58 | $195.82 | +0.35% | 3.53M |
| Oct 5, 2026 | $195.10 | $196.99 | $194.08 | $195.14 | +0.22% | 2.49M |
| Oct 2, 2026 | $196.24 | $197.04 | $192.93 | $194.72 | +0.12% | 4.30M |
| Oct 1, 2026 | $191.97 | $194.78 | $189.78 | $194.48 | +0.73% | 3.74M |
| Sep 30, 2026 | $196.34 | $197.00 | $192.91 | $193.07 | -1.73% | 3.23M |
| Sep 29, 2026 | $197.60 | $198.04 | $195.31 | $196.46 | 0.00% | 3.06M |
| Sep 28, 2026 | $199.32 | $199.49 | $196.08 | $196.46 | -1.87% | 2.51M |
| Sep 25, 2026 | $197.08 | $201.69 | $195.40 | $200.20 | +1.83% | 3.90M |
| Sep 24, 2026 | $196.20 | $196.99 | $193.71 | $196.61 | +0.26% | 3.69M |
| Sep 23, 2026 | $199.11 | $199.81 | $195.84 | $196.10 | -2.22% | 4.94M |
| Sep 22, 2026 | $206.76 | $207.00 | $199.56 | $200.55 | -2.13% | 2.91M |
| Sep 21, 2026 | $204.96 | $205.62 | $202.32 | $204.92 | +1.23% | 2.94M |
| Sep 18, 2026 | $201.30 | $202.97 | $200.28 | $202.43 | +0.19% | 8.07M |
| Sep 17, 2026 | $206.25 | $206.55 | $201.92 | $202.04 | -0.57% | 3.40M |
| Sep 16, 2026 | $206.38 | $208.33 | $200.55 | $203.19 | -1.77% | 4.21M |
| Sep 15, 2026 | $206.07 | $208.82 | $203.00 | $206.85 | +0.08% | 4.16M |
| Sep 14, 2026 | $207.35 | $208.86 | $205.71 | $206.68 | -0.78% | 2.80M |
| 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 | — | 2.61M |
