Dark

COF
Capital One Financial
stock NYSE

Market Open

May 21, 2025 10:01:15 AM EDT

194.14USD-0.924%(-1.81)509,980

194.03Bid 194.18Ask 0.15Spread

Pre-market

May 21, 2025 9:25:30 AM EDT

193.82USD-1.087%(-2.13)3,051

After-hours

May 20, 2025 4:52:30 PM EDT

196.55USD+0.296%(+0.58)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	194.78	194.7800	193.5200	194.14	-0.924%	509,980	0.000%
2025-05-20	196.36	197.7900	194.7500	195.95	-0.740%	5,240,389	-0.924%
2025-05-19	195.79	200.0000	194.5000	197.41	+0.096%	6,054,384	-1.656%
2025-05-16	197.39	199.4700	195.3300	197.22	-0.142%	18,227,317	-1.562%
2025-05-15	195.52	197.8200	193.4000	197.50	+0.132%	8,200,774	-1.701%
2025-05-14	201.65	202.0000	196.3850	197.24	-1.890%	7,114,281	-1.572%
2025-05-13	199.76	204.4800	199.2500	201.04	+0.545%	4,635,187	-3.432%
2025-05-12	198.23	202.9950	197.4000	199.95	+6.492%	6,841,127	-2.906%
2025-05-09	189.84	189.8400	186.4800	187.76	-0.918%	3,178,419	+3.398%
2025-05-08	188.93	192.6600	188.4800	189.50	+1.581%	5,081,550	+2.449%
2025-05-07	186.93	189.1100	185.5200	186.55	+0.452%	4,734,015	+4.069%
2025-05-06	185.00	187.2200	184.0000	185.71	-1.166%	3,461,875	+4.539%
2025-05-05	185.47	189.4700	185.1400	187.90	+0.037%	3,105,110	+3.321%
2025-05-02	184.05	189.3400	182.8938	187.83	+4.223%	4,696,684	+3.359%
2025-05-01	179.74	181.9700	178.3300	180.22	-0.022%	3,232,047	+7.724%
2025-04-30	180.20	180.8100	174.7200	180.26	-1.540%	4,171,372	+7.700%
2025-04-29	183.10	183.9100	180.0500	183.08	-0.027%	2,603,203	+6.041%
2025-04-28	183.25	185.6600	181.6400	183.13	+0.219%	3,185,857	+6.012%
2025-04-25	184.69	186.6350	182.5250	182.73	-1.254%	3,464,245	+6.244%
2025-04-24	177.00	186.0500	176.0100	185.05	+4.868%	6,516,728	+4.912%
2025-04-23	177.00	184.4900	175.6000	176.46	+3.678%	7,665,268	+10.019%
2025-04-22	167.93	171.4000	167.0000	170.20	+3.052%	6,890,747	+14.066%
2025-04-21	169.08	171.3700	161.5100	165.16	+1.468%	12,120,194	+17.547%
2025-04-17	161.32	164.7800	158.4200	162.77	+1.693%	2,340,528	+19.273%
2025-04-16	161.50	164.0100	157.8900	160.06	-2.128%	4,003,420	+21.292%
2025-04-15	163.67	166.9300	163.2252	163.54	+0.628%	2,734,366	+18.711%
2025-04-14	166.16	166.1600	159.7600	162.52	+0.963%	3,174,685	+19.456%
2025-04-11	161.42	161.7100	155.8282	160.97	-0.734%	5,339,514	+20.606%
2025-04-10	169.50	169.5100	156.7500	162.16	-7.289%	6,294,409	+19.721%
2025-04-09	149.37	177.6600	147.3000	174.91	+14.808%	10,828,446	+10.994%
2025-04-08	162.94	164.3100	149.6900	152.35	-1.500%	5,796,541	+27.430%
2025-04-07	144.94	159.6950	143.2200	154.67	+2.723%	8,586,518	+25.519%
2025-04-04	156.90	158.5000	146.1850	150.57	-8.211%	11,073,789	+28.937%
2025-04-03	166.00	176.4500	158.5200	164.04	-9.957%	13,576,312	+18.349%
2025-04-02	175.00	184.3100	173.3065	182.18	+2.222%	3,578,959	+6.565%
2025-04-01	177.18	179.4600	175.5600	178.22	-0.602%	3,248,292	+8.933%
2025-03-31	171.51	180.2300	171.2500	179.30	+3.325%	6,130,683	+8.277%
2025-03-28	177.26	179.3400	171.5275	173.53	-2.593%	2,617,392	+11.877%
2025-03-27	178.04	179.9400	175.6600	178.15	-0.934%	2,463,281	+8.976%
2025-03-26	183.40	184.8400	178.9150	179.83	-1.431%	3,226,765	+7.958%
2025-03-25	183.94	184.0000	180.3473	182.44	+0.874%	3,363,478	+6.413%
2025-03-24	178.33	181.7500	176.5001	180.86	+3.455%	3,719,913	+7.343%
2025-03-21	172.67	175.3100	171.4800	174.82	+0.201%	4,889,535	+11.051%
2025-03-20	170.44	175.9500	170.3050	174.47	+1.083%	2,790,579	+11.274%
2025-03-19	168.00	174.5500	166.0500	172.60	+2.263%	4,028,527	+12.480%
2025-03-18	165.61	169.4700	164.5775	168.78	+2.130%	4,889,795	+15.025%
2025-03-17	170.00	172.5000	159.9100	165.26	-3.846%	13,570,722	+17.475%
2025-03-14	168.61	172.2400	167.5000	171.87	+3.461%	3,854,984	+12.957%
2025-03-13	171.69	171.6968	164.2700	166.12	-2.540%	3,355,244	+16.867%
2025-03-12	169.50	172.2700	167.3800	170.45	+3.053%	4,904,085	+13.899%
2025-03-11	165.13	167.6800	163.0300	165.40	+0.934%	5,443,777	+17.376%
2025-03-10	167.99	168.0400	160.7100	163.87	-5.370%	6,868,005	+18.472%
2025-03-07	175.00	175.5200	168.2200	173.17	-1.681%	10,034,407	+12.109%
2025-03-06	179.79	182.1200	175.5600	176.13	-5.281%	5,726,468	+10.225%
2025-03-05	184.98	186.5000	181.6050	185.95	+0.568%	3,263,723	+4.404%
2025-03-04	192.06	192.6600	180.9301	184.90	-5.750%	6,158,178	+4.997%
2025-03-03	200.30	202.2450	193.2000	196.18	-2.179%	3,606,227	-1.040%
2025-02-28	198.60	200.7200	196.7000	200.55	+1.812%	3,460,464	-3.196%
2025-02-27	198.57	201.4800	196.2590	196.98	+0.107%	2,773,458	-1.442%
2025-02-26	196.17	199.5800	195.3800	196.77	+1.475%	3,503,534	-1.337%
2025-02-25	199.96	200.6450	190.8950	193.91	-3.006%	4,390,043	+0.119%
2025-02-24	201.31	202.6800	195.7950	199.92	-0.140%	2,986,123	-2.891%
2025-02-21	205.57	206.3600	199.1100	200.20	-2.517%	3,883,594	-3.027%
2025-02-20	210.00	210.6700	200.8800	205.37	-2.121%	3,950,030	-5.468%
2025-02-19	204.00	210.1000	203.0000	209.82	+3.462%	4,612,925	-7.473%
2025-02-18	203.40	203.8800	201.0100	202.80	+0.317%	4,175,208	-4.270%
2025-02-14	197.80	203.2290	197.5650	202.16	+2.458%	2,424,222	-3.967%
2025-02-13	197.21	198.7700	192.9550	197.31	+0.392%	2,919,363	-1.607%
2025-02-12	199.12	199.1300	193.6500	196.54	-1.375%	4,128,677	-1.221%
2025-02-11	197.37	200.5200	197.3500	199.28	+0.246%	2,017,395	-2.579%
2025-02-10	203.42	203.6000	197.9850	198.79	-2.175%	2,418,669	-2.339%
2025-02-07	206.94	207.4150	202.8050	203.21	-1.660%	1,741,045	-4.463%
2025-02-06	205.60	207.0000	203.5000	206.64	+1.403%	3,580,217	-6.049%
2025-02-05	201.82	204.0000	198.9000	203.78	+1.829%	2,336,906	-4.731%
2025-02-04	202.45	203.4600	199.4900	200.12	-0.393%	2,986,164	-2.988%
2025-02-03	199.74	202.3000	197.1150	200.91	-1.375%	2,976,391	-3.370%
2025-01-31	203.08	206.6200	203.0800	203.71	-0.445%	2,672,862	-4.698%
2025-01-30	206.05	208.6300	203.0300	204.62	+0.348%	2,795,123	-5.122%
2025-01-29	202.54	206.2900	202.5400	203.91	+0.389%	2,842,804	-4.791%
2025-01-28	201.39	204.7900	200.6200	203.12	+0.301%	3,070,505	-4.421%
2025-01-27	203.02	204.5600	200.2100	202.51	-0.501%	2,757,392	-4.133%
2025-01-24	202.64	205.4300	202.3195	203.53	-0.245%	4,598,517	-4.614%
2025-01-23	202.30	207.2400	200.8900	204.03	+1.543%	4,988,486	-4.847%
2025-01-22	196.74	202.1500	195.3430	200.93	+3.996%	7,201,782	-3.379%
2025-01-21	191.00	194.1400	191.0000	193.21	+1.173%	4,085,722	+0.481%
2025-01-17	189.00	193.1700	187.9200	190.97	+1.343%	3,656,276	+1.660%
2025-01-16	189.99	192.1800	187.5000	188.44	-1.175%	2,731,105	+3.025%
2025-01-15	191.17	192.0850	188.3300	190.68	+3.227%	4,400,686	+1.815%
2025-01-14	182.45	185.0500	181.1000	184.72	+2.434%	3,510,564	+5.100%
2025-01-13	175.48	180.5100	174.7500	180.33	+2.875%	4,115,579	+7.658%
2025-01-10	179.09	179.2500	174.6600	175.29	-2.692%	4,124,908	+10.754%
2025-01-08	180.45	181.3900	178.8700	180.14	-0.962%	2,257,055	+7.772%
2025-01-07	184.98	185.3900	180.6200	181.89	-0.888%	2,489,770	+6.735%
2025-01-06	184.98	185.7000	181.8100	183.52	+1.713%	2,224,962	+5.787%
2025-01-03	180.00	180.5200	177.2200	180.43	+0.962%	1,776,948	+7.599%
2025-01-02	180.00	182.1900	177.0900	178.71	+0.219%	1,761,626	+8.634%
2024-12-31	178.49	179.6200	177.5500	178.32	+0.219%	1,126,651	+8.872%
2024-12-30	178.15	179.3000	175.8300	177.93	-1.271%	1,688,682	+9.110%
2024-12-27	181.09	182.8500	179.4800	180.22	-1.174%	1,179,483	+7.724%
2024-12-26	180.76	182.7350	180.0100	182.36	+0.132%	1,160,122	+6.460%
2024-12-24	179.83	182.2400	179.6500	182.12	+1.195%	929,617	+6.600%
2024-12-23	177.40	180.3500	177.1700	179.97	+0.739%	2,026,029	+7.874%
2024-12-20	175.08	180.8630	174.2700	178.65	+1.702%	4,731,402	+8.671%
2024-12-19	178.93	180.2400	174.2900	175.66	+0.699%	3,910,380	+10.520%
2024-12-18	181.64	182.6850	173.9600	174.44	-3.720%	3,101,111	+11.293%
2024-12-17	183.04	184.3000	181.0700	181.18	-2.123%	2,922,435	+7.153%
2024-12-16	184.63	185.3100	182.9700	185.11	+0.314%	1,763,872	+4.878%
2024-12-13	185.88	186.0650	183.6700	184.53	-0.119%	1,990,852	+5.208%
2024-12-12	185.70	186.6500	184.1700	184.75	-0.699%	2,097,513	+5.083%
2024-12-11	184.75	186.7500	182.8760	186.05	+1.153%	2,654,075	+4.348%
2024-12-10	185.04	185.3757	182.8500	183.93	-0.428%	2,530,530	+5.551%
2024-12-09	186.80	188.7300	184.6000	184.72	-1.724%	3,028,314	+5.100%
2024-12-06	186.36	188.2200	186.0000	187.96	+1.288%	2,618,526	+3.288%
2024-12-05	185.50	186.5600	184.3650	185.57	+0.038%	1,646,959	+4.618%
2024-12-04	186.75	187.3600	185.0000	185.50	-0.834%	1,695,056	+4.658%
2024-12-03	189.41	189.4700	186.5800	187.06	-0.245%	2,305,281	+3.785%
2024-12-02	192.67	193.0000	187.3200	187.52	-2.338%	2,443,033	+3.530%
2024-11-29	193.05	194.3000	191.8700	192.01	+0.376%	1,011,082	+1.109%
2024-11-27	192.30	193.5600	190.2300	191.29	-0.084%	1,531,668	+1.490%
2024-11-26	191.15	192.2150	189.3000	191.45	-0.229%	2,291,278	+1.405%
2024-11-25	188.59	193.5800	188.0300	191.89	+2.582%	4,520,730	+1.173%
2024-11-22	183.08	187.5700	182.8200	187.06	+2.420%	1,985,178	+3.785%
2024-11-21	181.72	184.1020	180.7600	182.64	+1.079%	3,589,373	+6.297%
2024-11-20	181.32	181.8000	179.9500	180.69	-0.171%	2,248,443	+7.444%
2024-11-19	179.67	182.0000	179.0800	181.00	-1.017%	2,145,893	+7.260%
2024-11-18	184.45	186.1000	182.0700	182.86	-1.232%	2,467,681	+6.169%
2024-11-15	183.34	185.9700	183.0800	185.14	+1.169%	3,765,023	+4.861%
2024-11-14	184.52	185.5800	181.6300	183.00	-1.364%	2,964,991	+6.087%
2024-11-13	187.18	189.1800	184.9100	185.53	-0.675%	3,238,564	+4.641%
2024-11-12	189.80	191.2639	186.4700	186.79	-1.798%	3,079,623	+3.935%
2024-11-11	188.85	191.9900	186.3700	190.21	+2.700%	5,149,237	+2.066%
2024-11-08	184.80	187.5250	183.2500	185.21	+0.211%	4,173,882	+4.822%
2024-11-07	188.08	189.2490	184.5500	184.82	-3.220%	4,681,716	+5.043%
2024-11-06	190.29	198.3000	185.9700	190.97	+15.008%	12,099,431	+1.660%
2024-11-05	162.37	166.4400	161.9150	166.05	+2.958%	2,441,673	+16.917%
2024-11-04	163.65	163.7600	160.3200	161.28	-1.599%	2,148,578	+20.375%
2024-11-01	162.35	165.1800	162.0200	163.90	+0.682%	3,293,703	+18.450%
2024-10-31	167.00	167.0400	162.7700	162.79	-2.387%	3,321,443	+19.258%
2024-10-30	163.92	167.8850	163.0550	166.77	+2.319%	2,694,035	+16.412%
2024-10-29	164.67	165.3600	162.4800	162.99	-1.439%	2,542,755	+19.112%
2024-10-28	161.58	165.9100	160.0901	165.37	+2.542%	3,692,394	+17.397%
2024-10-25	164.28	167.9329	161.1100	161.27	+5.226%	6,028,409	+20.382%
2024-10-24	155.20	155.4200	152.2200	153.26	-0.642%	3,562,185	+26.674%
2024-10-23	155.86	156.9950	152.9800	154.25	-1.134%	2,635,544	+25.861%
2024-10-22	157.10	157.3800	155.3700	156.02	-0.637%	2,139,564	+24.433%
2024-10-21	158.58	159.6200	156.0200	157.02	-1.264%	2,245,796	+23.640%
2024-10-18	159.70	159.7600	155.3600	159.03	-0.451%	2,482,714	+22.078%
2024-10-17	158.60	160.4500	158.0700	159.75	+1.063%	2,736,205	+21.527%
2024-10-16	159.10	159.2900	157.4200	158.07	+0.855%	1,921,449	+22.819%
2024-10-15	157.70	159.7800	155.8300	156.73	+0.077%	2,133,010	+23.869%
2024-10-14	155.68	157.3550	154.0392	156.61	+0.597%	2,273,778	+23.964%
2024-10-11	152.00	156.3400	152.0000	155.68	+3.011%	2,411,086	+24.705%
2024-10-10	151.07	152.3100	150.1200	151.13	-0.441%	1,396,464	+28.459%
2024-10-09	149.91	151.8800	149.2100	151.80	+1.538%	2,060,468	+27.892%
2024-10-08	152.27	152.5250	149.4600	149.50	-1.645%	1,882,136	+29.860%
2024-10-07	152.30	153.4400	150.6600	152.00	-0.938%	1,934,956	+27.724%
2024-10-04	148.78	153.5500	148.7700	153.44	+5.675%	2,534,804	+26.525%
2024-10-03	145.31	145.7400	143.3000	145.20	-0.901%	1,899,518	+33.705%
2024-10-02	146.85	148.0600	145.1800	146.52	-0.191%	1,844,759	+32.501%
2024-10-01	149.65	149.7450	145.3700	146.80	-1.957%	1,567,981	+32.248%
2024-09-30	148.09	149.8500	147.5000	149.73	+0.429%	1,209,366	+29.660%
2024-09-27	148.77	150.2700	147.5700	149.09	+0.886%	1,487,040	+30.217%
2024-09-26	146.51	148.1300	145.3000	147.78	+0.991%	1,435,169	+31.371%
2024-09-25	148.27	148.2700	145.6650	146.33	-0.692%	1,528,846	+32.673%
2024-09-24	151.49	151.6500	144.3600	147.35	-2.579%	2,366,898	+31.754%
2024-09-23	153.00	154.1800	151.1650	151.25	-0.676%	1,566,314	+28.357%
2024-09-20	153.36	153.3600	150.7100	152.28	-0.503%	3,145,077	+27.489%
2024-09-19	148.50	153.0700	148.1100	153.05	+5.240%	3,430,726	+26.847%
2024-09-18	145.41	148.5000	143.8550	145.43	+0.241%	2,147,253	+33.494%
2024-09-17	140.93	146.6000	140.9300	145.08	+2.930%	2,143,639	+33.816%
2024-09-16	138.90	141.8000	138.9000	140.95	+1.425%	2,582,627	+37.737%
2024-09-13	138.50	140.6500	137.6400	138.97	+1.040%	1,603,190	+39.699%
2024-09-12	136.74	138.0700	134.7300	137.54	+0.791%	1,921,495	+41.152%
2024-09-11	136.75	136.8000	132.6100	136.46	-1.109%	2,795,088	+42.269%
2024-09-10	140.26	140.6250	131.5500	137.99	-3.233%	7,030,734	+40.691%
2024-09-09	140.42	143.5300	139.9450	142.60	+2.590%	1,917,253	+36.143%
2024-09-06	142.10	145.0800	138.1400	139.00	-2.175%	2,361,493	+39.669%
2024-09-05	144.79	145.3699	140.9150	142.09	-1.169%	1,993,250	+36.632%
2024-09-04	146.32	147.1700	142.8450	143.77	-1.257%	1,874,146	+35.035%
2024-09-03	145.47	147.2700	144.9250	145.60	-0.905%	1,461,650	+33.338%
2024-08-30	145.68	147.2200	144.8500	146.93	+1.073%	1,910,525	+32.131%
2024-08-29	145.32	145.6300	142.7650	145.37	+0.846%	1,198,307	+33.549%
2024-08-28	142.07	144.5300	142.0700	144.15	+1.243%	1,724,552	+34.679%
2024-08-27	142.71	143.4300	141.8600	142.38	-0.098%	1,004,549	+36.353%
2024-08-26	143.44	144.0050	141.6300	142.52	-0.014%	1,808,682	+36.219%
2024-08-23	140.46	143.6800	139.5200	142.54	+2.194%	2,342,174	+36.200%
2024-08-22	139.56	140.6300	139.0600	139.48	-0.215%	2,035,763	+39.188%
2024-08-21	141.80	142.3000	139.1900	139.78	-1.223%	1,345,532	+38.890%
2024-08-20	142.50	142.6200	140.9200	141.51	-0.993%	1,197,821	+37.192%
2024-08-19	139.74	143.0000	139.7400	142.93	+2.415%	1,281,367	+35.829%
2024-08-16	137.06	139.8100	136.5800	139.56	+1.787%	1,835,668	+39.109%
2024-08-15	138.34	141.1700	136.0700	137.11	+0.853%	2,354,044	+41.594%
2024-08-14	134.70	136.4000	134.0400	135.95	+1.455%	1,688,355	+42.803%
2024-08-13	133.00	134.2700	131.7800	134.00	+1.423%	1,624,029	+44.881%
2024-08-12	134.26	135.1650	131.8800	132.12	-1.995%	1,781,893	+46.942%
2024-08-09	134.60	135.0550	133.2800	134.81	+0.327%	1,311,689	+44.010%
2024-08-08	133.59	135.1900	133.2100	134.37	+1.572%	1,685,996	+44.482%
2024-08-07	135.70	137.2300	132.1000	132.29	-1.047%	1,990,651	+46.753%
2024-08-06	131.37	134.8150	130.7800	133.69	+1.727%	3,007,175	+45.217%
2024-08-05	131.94	133.3100	128.2250	131.42	-3.453%	3,121,265	+47.725%
2024-08-02	141.49	141.4900	135.8000	136.12	-5.400%	3,133,651	+42.624%
2024-08-01	151.73	152.6400	142.3400	143.89	-4.960%	3,194,569	+34.923%
2024-07-31	151.96	152.8700	150.9700	151.40	-0.558%	1,807,289	+28.230%
2024-07-30	150.74	152.6500	149.3200	152.25	+2.140%	2,281,342	+27.514%
2024-07-29	149.52	149.8600	147.3800	149.06	-0.201%	1,727,602	+30.243%
2024-07-26	149.28	150.1000	148.4100	149.36	+0.858%	1,776,376	+29.981%
2024-07-25	146.17	150.0500	145.4900	148.09	+1.147%	2,646,821	+31.096%
2024-07-24	143.67	148.9300	140.5000	146.41	+0.625%	4,076,010	+32.600%
2024-07-23	145.26	147.4600	144.8400	145.50	+0.269%	3,673,759	+33.430%
2024-07-22	146.21	147.3200	144.5000	145.11	-1.467%	3,082,920	+33.788%
2024-07-19	148.92	149.1200	146.3000	147.27	-0.975%	2,196,792	+31.826%
2024-07-18	151.77	153.3500	147.6900	148.72	-0.502%	3,565,516	+30.541%
2024-07-17	148.87	151.3400	147.4400	149.47	-0.060%	2,787,333	+29.886%
2024-07-16	144.64	149.5900	144.1900	149.56	+3.423%	3,765,238	+29.807%
2024-07-15	140.82	144.6400	140.2100	144.61	+4.479%	2,892,905	+34.251%
2024-07-12	139.12	139.4700	137.4980	138.41	-0.417%	1,656,717	+40.264%
2024-07-11	137.05	139.0700	136.5600	138.99	+1.742%	1,778,260	+39.679%
2024-07-10	136.19	137.0000	135.4100	136.61	-0.277%	1,510,686	+42.113%
2024-07-09	135.81	138.9300	135.3600	136.99	+0.869%	2,470,634	+41.718%
2024-07-08	137.22	138.0600	135.5000	135.81	-0.140%	1,821,789	+42.950%
2024-07-05	138.38	138.7350	135.8800	136.00	-1.748%	2,047,389	+42.750%
2024-07-03	140.27	140.6700	138.0000	138.42	-1.466%	1,794,472	+40.254%
2024-07-02	139.64	140.5200	138.7250	140.48	+0.558%	1,978,380	+38.198%
2024-07-01	138.80	141.8000	138.4500	139.70	+0.903%	3,060,415	+38.969%
2024-06-28	135.39	138.7900	134.6620	138.45	+3.298%	4,895,680	+40.224%
2024-06-27	136.03	136.2400	132.9236	134.03	-2.003%	3,478,022	+44.848%
2024-06-26	133.71	136.9400	133.0800	136.77	+1.416%	2,769,733	+41.946%
2024-06-25	137.15	137.6500	134.7600	134.86	-2.048%	1,672,559	+43.957%
2024-06-24	137.04	139.1100	135.6300	137.68	+0.665%	1,717,335	+41.008%
2024-06-21	137.00	137.7700	135.2100	136.77	-0.985%	3,048,736	+41.946%
2024-06-20	137.82	138.1500	135.8400	138.13	+0.575%	1,702,662	+40.549%
2024-06-18	137.01	138.2100	136.7700	137.34	+0.175%	1,294,771	+41.357%
2024-06-17	133.79	137.3550	133.5000	137.10	+2.543%	2,022,546	+41.605%
2024-06-14	134.03	135.2500	133.3006	133.70	-1.029%	2,593,434	+45.206%
2024-06-13	136.31	136.6800	134.2900	135.09	-1.466%	1,887,633	+43.712%
2024-06-12	137.28	138.9927	136.1700	137.10	+1.450%	2,173,177	+41.605%
2024-06-11	140.16	140.4000	134.5500	135.14	-4.088%	2,410,203	+43.658%
2024-06-10	138.81	141.1800	138.3200	140.90	+0.787%	2,499,080	+37.786%
2024-06-07	135.69	141.0000	135.2900	139.80	+2.515%	2,816,585	+38.870%
2024-06-06	136.57	138.6200	135.8650	136.37	+0.657%	2,315,893	+42.363%
2024-06-05	134.82	135.6800	133.5400	135.48	+0.744%	2,201,217	+43.298%
2024-06-04	135.47	136.5500	133.7100	134.48	-1.925%	1,846,369	+44.363%
2024-06-03	137.43	138.0000	134.8900	137.12	-0.371%	1,911,796	+41.584%
2024-05-31	136.51	137.7600	136.2200	137.63	+1.065%	4,082,495	+41.059%
2024-05-30	136.24	136.8700	135.1200	136.18	+0.391%	1,650,781	+42.561%
2024-05-29	134.82	136.1900	133.7000	135.65	-0.710%	1,551,888	+43.118%
2024-05-28	137.74	138.1100	136.2300	136.62	-0.727%	1,471,900	+42.102%
2024-05-24	138.05	139.2400	137.4350	137.62	+0.095%	1,513,093	+41.070%
2024-05-23	139.64	139.6400	136.2100	137.49	-1.391%	2,750,276	+41.203%
2024-05-22	139.97	141.5900	139.2300	139.43	-0.705%	1,689,352	+39.238%
2024-05-21	140.27	141.0200	139.9500	140.42	-0.142%	1,897,271	+38.257%
2024-05-20	141.81	142.0250	140.1000	140.62	-0.839%	1,301,271	+38.060%
2024-05-17	142.15	142.2300	140.8500	141.81	+0.539%	1,360,148	+36.901%
2024-05-16	144.40	144.9700	140.4100	141.05	-2.286%	2,768,068	+37.639%
2024-05-15	144.04	145.3800	143.5379	144.35	+0.888%	2,017,619	+34.493%
2024-05-14	143.04	143.7500	142.1400	143.08	+0.619%	1,569,781	+35.686%
2024-05-13	143.88	144.2400	141.9100	142.20	-0.253%	1,017,124	+36.526%
2024-05-10	142.25	143.1500	142.0200	142.56	+0.049%	1,293,072	+36.181%
2024-05-09	142.66	143.4600	141.9400	142.49	-0.238%	1,547,417	+36.248%
2024-05-08	142.09	143.2200	141.5200	142.83	+0.189%	1,195,355	+35.924%
2024-05-07	144.19	144.6200	141.6100	142.56	-0.537%	1,903,029	+36.181%
2024-05-06	143.43	144.6000	142.8300	143.33	+0.646%	1,427,457	+35.450%
2024-05-03	143.18	143.4300	142.0300	142.41	+0.423%	1,549,518	+36.325%
2024-05-02	143.19	143.4400	141.4600	141.81	+0.120%	2,002,964	+36.901%
2024-05-01	143.00	143.8200	141.1500	141.64	-1.248%	1,905,001	+37.066%
2024-04-30	144.37	145.0250	143.3400	143.43	-1.423%	1,939,711	+35.355%
2024-04-29	146.83	147.2700	144.7900	145.50	-0.486%	2,099,977	+33.430%
2024-04-26	145.16	148.9800	144.7000	146.21	+0.164%	4,283,407	+32.782%
2024-04-25	148.34	149.0000	144.9300	145.97	-1.948%	3,741,323	+33.000%
2024-04-24	147.14	149.6000	146.7600	148.87	+0.656%	3,912,260	+30.409%
2024-04-23	147.08	149.9359	146.8800	147.90	+0.441%	2,478,437	+31.264%
2024-04-22	144.10	147.2800	143.0901	147.25	+3.037%	2,847,017	+31.844%
2024-04-19	142.26	145.1900	142.2600	142.91	+0.904%	2,499,293	+35.848%
2024-04-18	137.99	143.6600	137.9900	141.63	+3.553%	2,984,622	+37.075%
2024-04-17	137.75	138.5700	136.5200	136.77	+0.264%	1,741,639	+41.946%
2024-04-16	138.30	138.6050	136.2500	136.41	-1.990%	2,180,380	+42.321%
2024-04-15	141.80	142.4250	138.1500	139.18	-0.315%	2,838,015	+39.488%
2024-04-12	138.18	139.6600	137.8600	139.62	-0.513%	2,530,555	+39.049%
2024-04-11	140.12	141.3700	137.6035	140.34	+0.286%	2,153,334	+38.335%
2024-04-10	141.16	141.5700	138.1500	139.94	-2.494%	3,041,265	+38.731%
2024-04-09	144.12	144.5000	142.4950	143.52	-0.278%	1,354,775	+35.270%
2024-04-08	143.78	145.2400	143.5250	143.92	+0.279%	1,717,325	+34.894%
2024-04-05	142.11	143.6850	141.6750	143.52	+0.978%	1,567,339	+35.270%
2024-04-04	146.76	147.2100	142.0500	142.13	-0.796%	2,419,106	+36.593%
2024-04-03	144.10	144.7100	142.4200	143.27	-0.789%	1,949,709	+35.506%
2024-04-02	144.50	144.9200	143.1200	144.41	-0.613%	1,924,683	+34.437%
2024-04-01	148.85	148.8900	144.9900	145.30	-2.411%	1,638,915	+33.613%
2024-03-28	145.60	149.2750	145.0000	148.89	+3.031%	4,039,497	+30.392%
2024-03-27	141.82	144.5700	141.4650	144.51	+2.613%	2,593,270	+34.344%
2024-03-26	140.92	141.9299	140.6600	140.83	+0.199%	1,729,923	+37.854%
2024-03-25	140.15	141.9550	140.0000	140.55	-0.432%	2,376,265	+38.129%
2024-03-22	143.30	143.6650	141.0800	141.16	-1.411%	1,847,733	+37.532%
2024-03-21	142.67	143.9900	142.0300	143.18	+0.995%	2,401,551	+35.592%
2024-03-20	136.46	141.8000	135.8900	141.77	+3.595%	2,341,034	+36.940%
2024-03-19	136.57	137.9100	136.2529	136.85	+0.426%	2,282,101	+41.863%
2024-03-18	136.00	136.8400	135.1300	136.27	+0.531%	2,799,241	+42.467%
2024-03-15	137.10	139.9148	135.3400	135.55	-2.783%	4,262,173	+43.224%
2024-03-14	140.29	141.1400	138.2000	139.43	-0.839%	2,248,478	+39.238%
2024-03-13	140.47	141.1700	139.7750	140.61	+0.242%	1,974,837	+38.070%
2024-03-12	139.00	140.4688	138.1550	140.27	+1.307%	2,262,854	+38.405%
2024-03-11	136.97	138.5900	135.9600	138.46	+0.896%	2,001,056	+40.214%
2024-03-08	138.00	138.9200	136.7600	137.23	-0.305%	1,960,039	+41.471%
2024-03-07	136.50	138.1800	136.3500	137.65	+1.407%	1,593,999	+41.039%
2024-03-06	137.69	138.1000	135.0800	135.74	-1.323%	2,182,399	+43.023%
2024-03-05	134.60	139.9500	134.6000	137.56	+1.154%	3,313,749	+41.131%
2024-03-04	136.34	137.3100	135.8000	135.99	-0.570%	2,589,693	+42.760%
2024-03-01	137.72	137.9100	135.9400	136.77	-0.610%	2,251,783	+41.946%
2024-02-29	138.42	138.4200	136.1600	137.61	-0.007%	3,643,465	+41.080%
2024-02-28	136.33	138.3100	136.2500	137.62	+0.585%	2,947,350	+41.070%
2024-02-27	135.31	137.0750	134.2100	136.82	+1.732%	3,131,005	+41.894%
2024-02-26	134.97	136.9900	134.3900	134.49	-0.760%	2,172,587	+44.353%
2024-02-23	135.39	136.5430	134.3500	135.52	+0.713%	3,092,451	+43.256%
2024-02-22	134.75	136.2800	134.3200	134.56	-0.333%	4,344,335	+44.278%
2024-02-21	136.06	136.7500	134.0700	135.01	-1.732%	6,491,433	+43.797%
2024-02-20	130.83	138.9500	129.6850	137.39	+0.117%	16,526,508	+41.306%
2024-02-16	136.01	138.0100	135.1300	137.23	+0.638%	1,631,602	+41.471%
2024-02-15	135.77	137.2100	135.3750	136.36	+0.925%	1,527,017	+42.373%
2024-02-14	134.95	135.2100	133.2700	135.11	+1.183%	1,271,923	+43.690%
2024-02-13	135.14	135.1400	132.3900	133.53	-2.873%	2,133,402	+45.391%
2024-02-12	135.60	138.0300	134.8196	137.48	+1.709%	1,511,530	+41.213%
2024-02-09	135.11	135.5000	133.3500	135.17	-0.155%	1,353,522	+43.627%
2024-02-08	133.89	135.5300	132.5000	135.38	+1.052%	1,567,653	+43.404%
2024-02-07	134.85	135.1300	132.3100	133.97	-0.283%	1,445,814	+44.913%
2024-02-06	134.78	135.4500	133.0300	134.35	-0.658%	1,567,531	+44.503%
2024-02-05	135.02	135.7207	133.9000	135.24	-0.909%	1,810,203	+43.552%
2024-02-02	134.04	137.2500	133.0250	136.48	+1.427%	2,128,070	+42.248%
2024-02-01	135.36	136.5900	132.1500	134.56	-0.562%	2,016,887	+44.278%
2024-01-31	137.11	138.6300	135.0000	135.32	-2.374%	2,192,269	+43.467%
2024-01-30	138.37	139.1900	137.9700	138.61	+0.094%	1,777,803	+40.062%
2024-01-29	139.64	140.8600	136.9500	138.48	-0.173%	2,640,538	+40.194%
2024-01-26	132.55	139.4750	132.5500	138.72	+4.655%	5,350,445	+39.951%
2024-01-25	132.34	134.0000	131.8100	132.55	+1.114%	4,207,439	+46.465%
2024-01-24	130.59	132.3000	130.0501	131.09	+1.025%	2,583,267	+48.097%
2024-01-23	130.18	130.3000	129.0900	129.76	+0.062%	2,163,842	+49.615%
2024-01-22	128.85	131.5000	128.5600	129.68	+1.328%	3,726,247	+49.707%
2024-01-19	125.85	128.4900	124.7400	127.98	+2.450%	2,981,479	+51.696%
2024-01-18	124.92	125.5100	123.2300	124.92	-0.920%	2,919,922	+55.411%
2024-01-17	125.54	127.5700	125.1300	126.08	-1.129%	2,384,459	+53.982%
2024-01-16	126.90	128.0300	126.0700	127.52	-0.141%	2,762,676	+52.243%
2024-01-12	128.62	129.3400	126.7300	127.70	-0.499%	2,288,610	+52.028%
2024-01-11	128.92	128.9200	126.7400	128.34	-0.465%	2,008,214	+51.270%
2024-01-10	131.28	131.5350	127.4100	128.94	-3.002%	3,626,824	+50.566%
2024-01-09	131.99	133.4700	131.2500	132.93	-0.583%	2,600,108	+46.047%
2024-01-08	131.45	133.8100	130.7900	133.71	+0.974%	2,624,734	+45.195%
2024-01-05	129.44	134.2600	129.0100	132.42	+2.042%	3,511,572	+46.609%
2024-01-04	130.24	131.3300	129.2700	129.77	-0.727%	2,605,756	+49.603%
2024-01-03	130.81	131.6400	129.0150	130.72	-1.052%	2,505,221	+48.516%
2024-01-02	130.60	132.3300	129.8900	132.11	+0.755%	2,176,697	+46.953%
2023-12-29	131.81	132.5000	130.6451	131.12	-0.682%	1,385,028	+48.063%
2023-12-28	131.13	132.2700	130.8000	132.02	+0.663%	1,198,198	+47.053%
2023-12-27	130.94	131.2800	130.0000	131.15	+0.321%	1,007,396	+48.029%
2023-12-26	129.74	130.8200	129.2300	130.73	+0.763%	863,998	+48.505%
2023-12-22	130.15	131.3636	129.1900	129.74	+0.077%	1,371,487	+49.638%
2023-12-21	128.89	130.6275	128.6300	129.64	+1.495%	3,203,327	+49.753%
2023-12-20	131.68	132.1399	127.7300	127.73	-2.882%	2,780,409	+51.992%
2023-12-19	129.57	132.0600	129.2200	131.52	+1.185%	2,663,239	+47.613%
2023-12-18	130.08	130.8700	129.5950	129.98	+0.231%	2,630,737	+49.361%
2023-12-15	128.37	129.9500	127.5000	129.68	+0.372%	5,016,580	+49.707%
2023-12-14	126.77	130.1450	126.6800	129.20	+3.286%	6,375,731	+50.263%
2023-12-13	121.00	125.2100	120.0700	125.09	+3.990%	3,871,410	+55.200%
2023-12-12	118.52	121.0580	118.5200	120.29	+1.246%	3,666,368	+61.393%
2023-12-11	117.73	119.6700	117.1250	118.81	+0.610%	3,138,230	+63.404%
2023-12-08	115.50	118.5500	114.8900	118.09	+2.349%	3,024,938	+64.400%
2023-12-07	114.06	115.9300	113.4240	115.38	+1.415%	3,674,996	+68.261%
2023-12-06	117.27	118.0900	113.4900	113.77	-1.344%	2,480,056	+70.643%
2023-12-05	114.44	116.3100	113.6702	115.32	+0.331%	3,572,618	+68.349%
2023-12-04	112.99	116.0200	112.6400	114.94	+0.887%	3,594,024	+68.906%
2023-12-01	111.34	115.1400	111.3400	113.93	+2.033%	3,422,261	+70.403%
2023-11-30	110.80	111.9700	110.1800	111.66	+1.389%	2,439,315	+73.867%
2023-11-29	109.18	111.5600	109.1800	110.13	+1.428%	2,087,529	+76.283%

document.getElementById("MbjNgJ").onerror = function(){this.style.display='none';}; .dark-mode .kD283F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kD283F{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE

COF
Capital One Financial
stock NYSE