Capital One Financial Corporation$221.57WFC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $87.56 | $89.43 | $87.37 | $88.39 | +0.57% | 16.45M |
| Aug 3, 2026 | $87.56 | $87.97 | $86.41 | $87.89 | +1.67% | 11.18M |
| Jul 31, 2026 | $86.00 | $86.74 | $85.44 | $86.45 | +1.19% | 14.78M |
| Jul 30, 2026 | $84.58 | $85.58 | $84.02 | $85.43 | +1.86% | 15.14M |
| Jul 29, 2026 | $86.85 | $87.02 | $83.71 | $83.87 | -3.45% | 18.08M |
| Jul 28, 2026 | $87.75 | $88.22 | $86.41 | $86.87 | -0.46% | 16.57M |
| Jul 27, 2026 | $87.30 | $87.90 | $86.90 | $87.27 | +1.11% | 10.39M |
| Jul 24, 2026 | $85.95 | $86.95 | $85.70 | $86.31 | +0.14% | 11.87M |
| Jul 23, 2026 | $85.78 | $86.49 | $85.10 | $86.19 | -0.27% | 11.22M |
| Jul 22, 2026 | $88.19 | $88.19 | $86.25 | $86.42 | -1.50% | 15.48M |
| Jul 21, 2026 | $86.68 | $88.26 | $85.89 | $87.74 | +1.63% | 17.61M |
| Jul 20, 2026 | $87.88 | $88.57 | $86.06 | $86.33 | -1.35% | 17.54M |
| Jul 17, 2026 | $87.74 | $89.79 | $86.50 | $87.51 | -0.64% | 22.76M |
| Jul 16, 2026 | $87.95 | $88.90 | $87.21 | $88.07 | +0.64% | 20.16M |
| Jul 15, 2026 | $85.94 | $87.63 | $85.70 | $87.51 | +2.60% | 28.73M |
| Jul 14, 2026 | $84.85 | $88.68 | $83.83 | $85.29 | -2.71% | 38.94M |
| Jul 13, 2026 | $87.89 | $88.01 | $86.11 | $87.67 | +0.59% | 15.03M |
| Jul 10, 2026 | $87.50 | $87.84 | $86.65 | $87.16 | +0.29% | 14.05M |
| Jul 9, 2026 | $85.85 | $87.45 | $85.65 | $86.91 | +1.58% | 13.33M |
| Jul 8, 2026 | $86.52 | $86.77 | $85.10 | $85.56 | -1.86% | 9.98M |
| Jul 7, 2026 | $88.03 | $88.57 | $86.89 | $87.18 | -0.31% | 10.03M |
| Jul 6, 2026 | $86.00 | $87.63 | $85.92 | $87.45 | +2.27% | 9.91M |
| Jul 2, 2026 | $86.61 | $86.80 | $85.09 | $85.51 | -0.50% | 10.78M |
| Jul 1, 2026 | $82.83 | $86.05 | $82.75 | $85.94 | +3.99% | 14.67M |
| Jun 30, 2026 | $83.70 | $83.80 | $82.52 | $82.64 | -1.04% | 17.28M |
| Jun 29, 2026 | $83.76 | $84.58 | $83.47 | $83.51 | -0.42% | 16.66M |
| Jun 26, 2026 | $84.83 | $85.16 | $83.10 | $83.86 | -1.04% | 20.83M |
| Jun 25, 2026 | $84.28 | $86.30 | $84.28 | $84.74 | +0.52% | 11.41M |
| Jun 24, 2026 | $84.19 | $84.49 | $83.51 | $84.30 | +0.20% | 11.42M |
| Jun 23, 2026 | $84.01 | $84.33 | $83.05 | $84.13 | +0.35% | 11.61M |
| Jun 22, 2026 | $82.72 | $84.13 | $82.69 | $83.84 | +2.00% | 18.66M |
| Jun 18, 2026 | $84.93 | $85.57 | $81.95 | $82.20 | -1.92% | 36.74M |
| Jun 17, 2026 | $85.13 | $87.08 | $83.59 | $83.81 | -1.46% | 19.40M |
| Jun 16, 2026 | $84.00 | $85.06 | $83.94 | $85.05 | +2.30% | 12.40M |
| Jun 15, 2026 | $84.42 | $84.93 | $83.03 | $83.14 | -0.70% | 14.53M |
| Jun 12, 2026 | $82.93 | $84.10 | $82.62 | $83.73 | +1.61% | 10.53M |
| Jun 11, 2026 | $82.55 | $82.91 | $80.83 | $82.40 | +0.52% | 10.93M |
| Jun 10, 2026 | $81.85 | $83.18 | $81.45 | $81.97 | -0.04% | 12.58M |
| Jun 9, 2026 | $81.25 | $82.56 | $80.93 | $82.00 | +1.28% | 15.57M |
| Jun 8, 2026 | $81.81 | $82.54 | $80.83 | $80.96 | -1.20% | 11.48M |
| Jun 5, 2026 | $82.15 | $82.45 | $81.45 | $81.94 | +0.39% | 15.11M |
| Jun 4, 2026 | $79.97 | $81.89 | $79.72 | $81.62 | +3.74% | 19.45M |
| Jun 3, 2026 | $78.88 | $79.13 | $77.40 | $78.68 | -0.96% | 15.24M |
| Jun 2, 2026 | $76.81 | $79.54 | $76.72 | $79.44 | +2.94% | 19.45M |
| Jun 1, 2026 | $76.75 | $78.02 | $76.50 | $77.17 | -0.48% | 15.56M |
| May 29, 2026 | $76.62 | $77.75 | $76.34 | $77.54 | +1.16% | 22.33M |
| May 28, 2026 | $75.84 | $77.62 | $75.35 | $76.65 | +0.71% | 14.15M |
| May 27, 2026 | $77.13 | $77.71 | $75.18 | $76.11 | -1.82% | 15.58M |
| May 26, 2026 | $76.91 | $77.67 | $76.77 | $77.52 | +1.47% | 21.96M |
| May 22, 2026 | $76.36 | $76.85 | $76.12 | $76.40 | +0.63% | 8.74M |
| May 21, 2026 | $75.59 | $76.06 | $74.91 | $75.92 | +0.15% | 9.43M |
| May 20, 2026 | $74.89 | $76.30 | $73.98 | $75.81 | +1.69% | 14.70M |
| May 19, 2026 | $74.48 | $75.35 | $73.85 | $74.55 | +0.24% | 18.65M |
| May 18, 2026 | $73.33 | $74.77 | $73.33 | $74.37 | +1.29% | 16.93M |
| May 15, 2026 | $73.94 | $74.06 | $72.78 | $73.42 | -0.50% | 16.48M |
| May 14, 2026 | $73.98 | $74.49 | $73.22 | $73.79 | +0.35% | 19.39M |
| May 13, 2026 | $74.15 | $74.76 | $73.28 | $73.53 | -2.19% | 16.34M |
| May 12, 2026 | $73.90 | $75.25 | $72.87 | $75.18 | +2.17% | 21.00M |
| May 11, 2026 | $75.67 | $75.72 | $73.19 | $73.58 | -2.72% | 25.40M |
| May 8, 2026 | $79.00 | $79.03 | $75.55 | $75.64 | — | 31.06M |
