Dark

COF
Capital One Financial
stock NYSE

At Close

Aug 14, 2026 3:59:59 PM EDT

227.35USD+1.573%(+3.52)2,972,618

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

225.90USD+0.925%(+2.07)2,979

After-hours

Aug 14, 2026 4:10:30 PM EDT

227.34USD-0.004%(-0.01)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	225.9500	228.1400	224.4100	227.3400	+1.568%	2,972,618	0.000%
2026-08-13	224.1900	225.5000	221.1900	223.8300	+0.625%	2,657,242	+1.568%
2026-08-12	219.5200	223.2100	218.6000	222.4400	+1.501%	2,240,168	+2.203%
2026-08-11	219.0100	221.2400	218.4600	219.1500	+0.082%	1,774,519	+3.737%
2026-08-10	216.7600	219.3330	216.4500	218.9700	+0.556%	2,606,011	+3.822%
2026-08-07	218.4900	219.6350	216.5000	217.7600	-1.018%	2,570,024	+4.399%
2026-08-06	221.3800	222.3200	219.3200	220.0000	-0.735%	2,589,616	+3.336%
2026-08-05	216.4200	223.6150	216.4200	221.6300	-0.126%	3,477,948	+2.576%
2026-08-04	219.3300	222.9200	217.4500	221.9100	+1.943%	3,839,123	+2.447%
2026-08-03	211.8400	218.9600	210.0000	217.6800	+4.148%	4,226,415	+4.438%
2026-07-31	210.0000	210.8900	206.8950	209.0100	-0.538%	4,020,300	+8.770%
2026-07-30	208.5500	210.5300	205.1400	210.1400	+0.685%	4,110,595	+8.185%
2026-07-29	210.0000	212.4500	207.8500	208.7100	-1.742%	4,130,100	+8.926%
2026-07-28	207.5200	212.5700	206.9429	212.4100	+2.589%	5,264,161	+7.029%
2026-07-27	205.8500	208.4800	204.9700	207.0500	+2.076%	4,805,890	+9.800%
2026-07-24	198.5100	204.4400	196.5100	202.8400	+1.440%	3,469,100	+12.078%
2026-07-23	199.9600	200.3000	195.8900	199.9600	-0.695%	5,292,101	+13.693%
2026-07-22	207.5300	207.5300	198.7800	201.3600	-2.357%	7,923,559	+12.902%
2026-07-21	206.4350	207.4100	203.1152	206.2200	-0.266%	3,972,237	+10.241%
2026-07-20	208.0000	209.6500	206.2300	206.7700	-0.606%	4,040,863	+9.948%
2026-07-17	207.5000	210.4637	205.8600	208.0300	-1.840%	3,845,883	+9.282%
2026-07-16	209.8800	213.3200	208.8900	211.9300	+1.455%	6,415,183	+7.271%
2026-07-15	206.6250	209.8600	205.5600	208.8900	+1.754%	4,947,158	+8.832%
2026-07-14	204.5100	208.3600	203.5100	205.2900	+1.118%	4,173,852	+10.741%
2026-07-13	203.8500	205.2800	201.7800	203.0200	+0.744%	3,102,320	+11.979%
2026-07-10	201.7600	203.6500	199.9500	201.5200	+0.710%	2,380,029	+12.813%
2026-07-09	193.0300	201.0100	193.0300	200.1000	+4.246%	4,598,361	+13.613%
2026-07-08	200.9700	201.0000	191.3800	191.9500	-5.392%	8,078,635	+18.437%
2026-07-07	208.0000	208.7300	202.4100	202.8900	-1.748%	3,472,034	+12.051%
2026-07-06	206.5900	208.0900	204.0601	206.5000	+0.673%	3,842,189	+10.092%
2026-07-02	207.5000	209.0600	203.0375	205.1200	+0.146%	2,566,744	+10.833%
2026-07-01	201.8200	205.8300	200.7500	204.8200	+2.094%	3,357,710	+10.995%
2026-06-30	203.2600	204.7900	199.8400	200.6200	-0.821%	3,571,432	+13.319%
2026-06-29	203.6600	204.5600	201.5000	202.2800	-0.843%	3,172,885	+12.389%
2026-06-26	205.1000	207.0800	202.5500	204.0000	-0.439%	5,143,838	+11.441%
2026-06-25	201.6800	210.1000	201.6800	204.9000	+2.205%	4,477,562	+10.952%
2026-06-24	197.6500	203.3200	197.2100	200.4800	+1.350%	4,928,640	+13.398%
2026-06-23	198.2800	200.7000	196.4700	197.8100	-1.440%	5,449,783	+14.928%
2026-06-22	201.6900	203.3400	199.0700	200.7000	-0.412%	4,087,484	+13.274%
2026-06-18	205.7300	206.8400	201.2050	201.5300	+0.329%	8,115,467	+12.807%
2026-06-17	201.6800	207.3000	199.7710	200.8700	+0.125%	6,765,686	+13.178%
2026-06-16	196.9700	200.9000	196.0000	200.6200	+3.083%	5,582,252	+13.319%
2026-06-15	188.8500	197.4400	188.8400	194.6200	+5.354%	7,223,060	+16.812%
2026-06-12	184.0300	185.5000	181.7000	184.7300	+1.478%	4,172,147	+23.066%
2026-06-11	178.3700	182.3550	174.2400	182.0400	+2.483%	6,043,749	+24.885%
2026-06-10	182.1500	183.7000	177.5500	177.6300	-3.120%	4,496,975	+27.985%
2026-06-09	181.6600	186.4100	180.2850	183.3500	+1.641%	5,538,275	+23.992%
2026-06-08	180.7500	182.4899	179.7800	180.3900	-0.155%	5,028,172	+26.027%
2026-06-05	183.9300	184.5150	179.3208	180.6700	-1.381%	6,083,982	+25.832%
2026-06-04	179.7900	185.6200	179.5100	183.2000	+3.142%	4,026,609	+24.094%
2026-06-03	183.6900	184.4200	177.0500	177.6200	-3.383%	4,856,412	+27.992%
2026-06-02	183.3600	186.3400	182.5800	183.8400	-0.390%	3,868,388	+23.662%
2026-06-01	185.5900	186.4700	182.0200	184.5600	-1.793%	4,715,643	+23.179%
2026-05-29	186.7800	190.0800	185.8500	187.9300	+0.487%	8,540,435	+20.971%
2026-05-28	187.6200	188.1406	184.0800	187.0200	-0.943%	5,073,829	+21.559%
2026-05-27	188.4600	192.0300	187.5900	188.8000	+1.277%	4,869,608	+20.413%
2026-05-26	188.1700	190.6700	185.6052	186.4200	-0.730%	4,162,543	+21.950%
2026-05-22	187.4700	188.3950	186.5600	187.7900	+0.605%	3,291,995	+21.061%
2026-05-21	185.7200	186.6800	182.5400	186.6600	-0.304%	3,725,457	+21.794%
2026-05-20	184.1300	187.2300	180.0000	187.2300	+2.857%	6,295,100	+21.423%
2026-05-19	185.3800	186.2100	181.4900	182.0300	-2.746%	5,093,816	+24.892%
2026-05-18	186.2700	188.8387	186.1300	187.1700	0.000%	3,848,119	+21.462%
2026-05-15	185.6800	188.3100	184.8700	187.1700	+0.743%	3,601,374	+21.462%
2026-05-14	183.1600	186.4000	182.0001	185.7900	+2.341%	3,547,734	+22.364%
2026-05-13	183.9000	183.9000	181.3000	181.5400	-1.181%	4,615,720	+25.229%
2026-05-12	183.9300	185.8399	181.4100	183.7100	-0.120%	5,540,274	+23.749%
2026-05-11	189.5900	190.4400	183.7600	183.9300	-2.929%	5,771,030	+23.601%
2026-05-08	192.9400	193.1500	189.1500	189.4800	-1.615%	4,727,376	+19.981%
2026-05-07	193.2500	195.2300	190.6600	192.5900	-0.419%	5,605,385	+18.044%
2026-05-06	192.2300	196.0000	192.2300	193.4000	+1.961%	4,405,204	+17.549%
2026-05-05	190.4100	191.4800	189.0500	189.6800	-0.126%	3,864,501	+19.854%
2026-05-04	191.3000	192.8450	188.8500	189.9200	-1.037%	3,532,044	+19.703%
2026-05-01	192.5800	193.3700	190.3500	191.9100	+0.319%	4,624,198	+18.462%
2026-04-30	189.8800	192.3100	188.2600	191.3000	+0.241%	4,914,365	+18.840%
2026-04-29	191.8700	193.4200	189.6800	190.8400	-0.656%	3,310,284	+19.126%
2026-04-28	195.5000	196.0000	191.6000	192.1000	-1.035%	2,796,697	+18.345%
2026-04-27	190.9300	194.8000	190.5000	194.1100	+1.421%	3,580,109	+17.119%
2026-04-24	194.8200	195.4350	190.9800	191.3900	-2.665%	4,927,895	+18.784%
2026-04-23	198.4700	199.7650	193.2100	196.6300	-1.404%	3,687,110	+15.618%
2026-04-22	202.5000	205.7700	198.1200	199.4300	-1.516%	6,151,365	+13.995%
2026-04-21	205.2200	209.5900	202.3100	202.5000	-1.560%	5,316,821	+12.267%
2026-04-20	204.7700	208.2799	204.1500	205.7100	-0.368%	3,829,946	+10.515%
2026-04-17	204.6200	210.8400	204.6200	206.4700	+2.870%	5,415,576	+10.108%
2026-04-16	203.5000	205.1100	200.6800	200.7100	-1.118%	3,116,125	+13.268%
2026-04-15	201.4600	204.4100	200.3800	202.9800	+1.571%	3,932,085	+12.001%
2026-04-14	198.0000	200.7600	197.6800	199.8400	+1.159%	3,485,161	+13.761%
2026-04-13	191.0400	197.6700	190.1102	197.5500	+2.358%	3,471,871	+15.080%
2026-04-10	194.1200	194.7050	191.5200	193.0000	-0.888%	2,399,153	+17.793%
2026-04-09	192.3300	195.8600	191.5700	194.7300	+1.179%	4,634,549	+16.746%
2026-04-08	191.4000	194.1500	190.3800	192.4600	+6.243%	6,728,492	+18.123%
2026-04-07	181.6400	183.5000	180.2400	181.1500	-1.661%	5,979,965	+25.498%
2026-04-06	181.7400	184.2300	181.3301	184.2100	+1.259%	2,788,875	+23.413%
2026-04-02	181.0000	185.1400	177.7200	181.9200	-1.398%	3,761,469	+24.967%
2026-04-01	185.6100	187.4050	183.6700	184.5000	+1.135%	4,468,227	+23.220%
2026-03-31	181.9000	183.8500	178.9300	182.4300	+2.414%	4,100,841	+24.618%
2026-03-30	177.7300	179.5150	176.5900	178.1300	+1.153%	3,646,862	+27.626%
2026-03-27	179.7000	180.2500	174.9800	176.1000	-3.306%	5,699,484	+29.097%
2026-03-26	183.4500	185.0600	180.5700	182.1200	-1.679%	3,276,571	+24.830%
2026-03-25	187.7400	189.7800	183.8000	185.2300	+0.320%	3,286,107	+22.734%
2026-03-24	182.0200	186.5300	181.5504	184.6400	+0.348%	4,677,321	+23.126%
2026-03-23	188.7800	190.9900	183.8500	184.0000	+1.400%	6,335,177	+23.554%
2026-03-20	179.2400	181.5500	177.5300	181.4600	+0.963%	10,034,103	+25.284%
2026-03-19	179.3600	181.5950	177.5701	179.7300	-0.228%	5,043,319	+26.490%
2026-03-18	182.0400	185.2000	179.7900	180.1400	-1.788%	4,140,281	+26.202%
2026-03-17	183.1200	185.7400	182.5900	183.4200	+1.466%	4,317,985	+23.945%
2026-03-16	181.6000	183.9900	178.9500	180.7700	+0.545%	5,196,800	+25.762%
2026-03-13	178.7600	179.9200	177.2800	179.7900	+1.319%	5,865,130	+26.448%
2026-03-12	177.8800	179.5100	176.3600	177.4500	-2.511%	6,339,624	+28.115%
2026-03-11	185.4900	186.7500	180.6500	182.0200	-1.542%	5,061,186	+24.898%
2026-03-10	187.0000	188.2500	182.2500	184.8700	-0.463%	5,493,849	+22.973%
2026-03-09	183.1100	186.2500	178.7300	185.7300	-1.055%	8,730,255	+22.403%
2026-03-06	188.0000	188.4100	184.3000	187.7100	-3.377%	5,685,217	+21.112%
2026-03-05	195.4900	197.1850	191.9600	194.2700	-0.797%	3,904,986	+17.023%
2026-03-04	194.5100	197.0100	192.9300	195.8300	+1.084%	4,651,216	+16.090%
2026-03-03	188.9000	195.8100	188.3000	193.7300	-0.304%	6,443,620	+17.349%
2026-03-02	191.5600	196.4000	188.3400	194.3200	-0.675%	6,649,571	+16.993%
2026-02-27	200.3500	200.5200	193.6100	195.6400	-6.154%	9,214,047	+16.203%
2026-02-26	207.6600	211.0000	206.5800	208.4700	+1.302%	4,753,294	+9.052%
2026-02-25	199.1000	206.2300	198.6420	205.7900	+4.696%	6,822,495	+10.472%
2026-02-24	189.7400	198.6600	187.5000	196.5600	+3.453%	6,712,298	+15.659%
2026-02-23	206.4500	207.7500	189.9400	190.0000	-8.838%	8,882,733	+19.653%
2026-02-20	204.2600	208.4800	202.3050	208.4200	+1.639%	3,732,629	+9.078%
2026-02-19	207.9300	208.6800	203.3200	205.0600	-2.297%	5,045,839	+10.865%
2026-02-18	207.3200	210.6200	206.4050	209.8800	+1.519%	4,393,888	+8.319%
2026-02-17	207.5000	211.2200	205.3300	206.7400	-0.304%	3,513,330	+9.964%
2026-02-13	206.2000	208.7400	202.2400	207.3700	+0.232%	5,244,968	+9.630%
2026-02-12	217.0000	217.7800	204.5500	206.8900	-3.498%	6,978,518	+9.884%
2026-02-11	222.0000	223.6400	214.0000	214.3900	-2.519%	4,873,266	+6.040%
2026-02-10	222.4800	226.4999	218.2200	219.9300	-1.270%	4,417,397	+3.369%
2026-02-09	221.4600	223.8900	220.0201	222.7600	-0.013%	3,039,542	+2.056%
2026-02-06	220.5400	224.5900	220.0000	222.7900	+2.701%	3,387,500	+2.042%
2026-02-05	223.7000	225.1250	214.6500	216.9300	-3.783%	6,661,475	+4.799%
2026-02-04	223.6800	227.7200	222.9950	225.4600	+0.949%	5,432,837	+0.834%
2026-02-03	224.8900	227.4500	218.9650	223.3400	-0.152%	5,614,489	+1.791%
2026-02-02	218.2500	225.1400	217.3500	223.6800	+2.170%	5,107,518	+1.636%
2026-01-30	217.9500	221.1409	216.8750	218.9300	-0.173%	4,483,243	+3.841%
2026-01-29	220.2000	223.1200	217.2600	219.3100	+0.412%	4,856,359	+3.661%
2026-01-28	217.0300	223.4800	217.0300	218.4100	+0.599%	5,925,917	+4.089%
2026-01-27	220.0100	220.2500	214.5689	217.1100	-1.394%	6,186,118	+4.712%
2026-01-26	217.8700	222.1100	216.5250	220.1800	+1.325%	7,262,512	+3.252%
2026-01-23	223.7900	227.0600	216.8200	217.3000	-7.559%	14,209,869	+4.620%
2026-01-22	233.0500	237.9800	232.3100	235.0700	+1.757%	5,521,491	-3.288%
2026-01-21	229.6800	233.6300	229.0100	231.0100	+1.001%	6,403,972	-1.589%
2026-01-20	233.0500	237.0000	227.6550	228.7200	-4.357%	6,988,155	-0.603%
2026-01-16	240.7250	243.3600	237.5902	239.1400	+0.916%	6,692,556	-4.934%
2026-01-15	235.2000	239.8200	235.2000	236.9700	+1.088%	5,328,366	-4.064%
2026-01-14	230.3100	234.5300	224.2601	234.4200	+1.301%	7,754,006	-3.020%
2026-01-13	234.6000	235.4000	230.0200	231.4100	-0.768%	8,813,208	-1.759%
2026-01-12	229.9450	236.1800	228.7000	233.2000	-6.421%	15,081,793	-2.513%
2026-01-09	256.0000	256.5100	249.0900	249.2000	-2.534%	3,794,600	-8.772%
2026-01-08	253.0000	257.4600	252.0000	255.6800	+0.960%	3,840,349	-11.084%
2026-01-07	257.2400	258.7100	252.3650	253.2500	-1.818%	3,877,593	-10.231%
2026-01-06	250.9650	259.6350	250.0000	257.9400	+2.966%	5,248,446	-11.863%
2026-01-05	247.5500	253.3500	247.4450	250.5100	+1.041%	3,348,290	-9.249%
2026-01-02	244.3500	247.9900	242.5000	247.9300	+2.298%	3,003,176	-8.305%
2025-12-31	245.0000	245.0000	242.3400	242.3600	-0.660%	2,090,949	-6.197%
2025-12-30	246.0400	246.0850	243.7600	243.9700	-0.724%	1,399,163	-6.816%
2025-12-29	249.4600	249.7400	245.4000	245.7500	-1.432%	2,274,908	-7.491%
2025-12-26	247.6700	249.7300	247.6700	249.3200	+0.423%	1,508,654	-8.816%
2025-12-24	248.0000	249.6500	247.4650	248.2700	+0.271%	901,861	-8.430%
2025-12-23	246.3400	247.9100	246.2200	247.6000	+0.336%	1,849,070	-8.183%
2025-12-22	245.0000	247.2450	243.0200	246.7700	+1.247%	1,887,473	-7.874%
2025-12-19	241.9200	244.7700	240.7400	243.7300	+0.383%	5,908,640	-6.725%
2025-12-18	241.0800	244.7850	241.0800	242.8000	+1.378%	3,794,728	-6.367%
2025-12-17	242.6300	244.8199	238.8700	239.5000	-0.873%	3,440,460	-5.077%
2025-12-16	240.3700	242.5000	239.0900	241.6100	+0.751%	3,941,725	-5.906%
2025-12-15	239.3800	241.0000	238.0450	239.8100	+0.816%	4,045,987	-5.200%
2025-12-12	240.5600	241.2400	236.0100	237.8700	-0.593%	2,964,131	-4.427%
2025-12-11	237.4750	243.3100	237.0000	239.2900	+0.644%	4,067,291	-4.994%
2025-12-10	229.9500	238.4700	229.1400	237.7600	+3.011%	4,146,194	-4.383%
2025-12-09	230.5900	234.9650	228.6300	230.8100	+0.095%	4,141,663	-1.503%
2025-12-08	231.1000	233.0400	229.4350	230.5900	-0.039%	3,723,024	-1.409%
2025-12-05	228.5600	233.0100	228.5600	230.6800	+0.422%	3,919,657	-1.448%
2025-12-04	226.8000	230.9550	226.4800	229.7100	+1.087%	4,294,506	-1.032%
2025-12-03	223.9300	228.4100	222.9750	227.2400	+1.446%	4,089,947	+0.044%
2025-12-02	221.5400	224.8900	219.8700	224.0000	+1.647%	3,967,759	+1.491%
2025-12-01	218.1500	223.0300	217.5617	220.3700	+0.593%	3,424,534	+3.163%
2025-11-28	218.7300	220.7950	217.5500	219.0700	+0.736%	1,639,809	+3.775%
2025-11-26	214.6000	219.1500	214.5000	217.4700	+1.408%	2,431,635	+4.539%
2025-11-25	208.9800	215.6800	208.1300	214.4500	+2.686%	2,885,344	+6.011%
2025-11-24	209.0300	210.5298	206.4050	208.8400	+0.467%	4,195,416	+8.858%
2025-11-21	203.4600	209.4300	201.9000	207.8700	+2.794%	4,624,216	+9.366%
2025-11-20	206.3800	209.9500	201.1600	202.2200	-0.089%	5,580,033	+12.422%
2025-11-19	200.9700	203.0350	200.0000	202.4000	+1.180%	4,297,361	+12.322%
2025-11-18	199.7900	204.5000	199.4350	200.0400	-0.483%	6,180,369	+13.647%
2025-11-17	209.8100	210.5750	199.0900	201.0100	-4.802%	7,102,678	+13.099%
2025-11-14	213.9600	214.8350	209.6301	211.1500	-2.606%	5,022,008	+7.668%
2025-11-13	220.6100	223.3200	215.5200	216.8000	-2.399%	4,608,708	+4.862%
2025-11-12	220.2000	223.5700	219.6900	222.1300	+0.625%	4,014,627	+2.345%
2025-11-11	220.1300	222.1850	218.2500	220.7500	+0.177%	1,779,150	+2.985%
2025-11-10	219.1100	222.8200	218.2100	220.3600	+1.166%	3,135,531	+3.168%
2025-11-07	216.1200	219.0599	213.3000	217.8200	+0.433%	3,946,139	+4.371%
2025-11-06	221.4200	222.8580	215.9000	216.8800	-2.042%	4,059,381	+4.823%
2025-11-05	220.2800	223.4282	217.5600	221.4000	+0.326%	2,539,391	+2.683%
2025-11-04	219.2550	222.0000	217.5383	220.6800	-0.460%	2,444,153	+3.018%
2025-11-03	219.9900	222.5000	218.0300	221.7000	+0.777%	2,584,434	+2.544%
2025-10-31	218.0000	221.1050	217.1905	219.9900	+0.737%	2,550,613	+3.341%
2025-10-30	218.2300	222.9800	217.9800	218.3800	-0.096%	2,808,431	+4.103%
2025-10-29	218.5000	222.4450	217.0900	218.5900	-1.086%	3,482,453	+4.003%
2025-10-28	223.1900	223.7700	219.8100	220.9900	-1.119%	2,953,306	+2.873%
2025-10-27	227.4200	227.5900	222.3600	223.4900	-0.676%	3,402,637	+1.723%
2025-10-24	224.0300	227.6200	222.8450	225.0100	+2.259%	3,263,621	+1.036%
2025-10-23	222.0000	222.6700	218.6000	220.0400	-0.154%	4,353,207	+3.318%
2025-10-22	227.0100	228.4200	220.0800	220.3800	+1.534%	7,675,589	+3.158%
2025-10-21	214.5000	218.5900	214.1100	217.0500	+1.015%	5,354,142	+4.741%
2025-10-20	212.5300	215.7200	212.0300	214.8700	+1.670%	3,780,020	+5.804%
2025-10-17	204.3750	212.1999	204.3750	211.3400	+4.032%	4,621,825	+7.571%
2025-10-16	214.4750	216.2500	200.6000	203.1500	-5.556%	7,841,851	+11.907%
2025-10-15	216.5500	218.0000	213.2600	215.1000	+0.420%	2,774,972	+5.690%
2025-10-14	206.1200	216.7300	206.1200	214.2000	+3.174%	3,998,116	+6.134%
2025-10-13	205.2500	207.7950	204.3000	207.6100	+2.529%	3,036,499	+9.503%
2025-10-10	211.4800	212.4438	202.0200	202.4900	-3.915%	4,641,204	+12.272%
2025-10-09	212.4300	213.7200	210.2350	210.7400	-0.557%	2,756,869	+7.877%
2025-10-08	214.1000	215.7600	211.5300	211.9200	-0.828%	2,409,825	+7.276%
2025-10-07	214.0500	214.9500	211.1300	213.6900	-0.075%	2,227,468	+6.388%
2025-10-06	215.4900	217.2100	211.4850	213.8500	-0.257%	2,903,852	+6.308%
2025-10-03	212.9000	216.5000	212.8100	214.4000	+0.290%	2,499,750	+6.035%
2025-10-02	211.9900	214.7600	210.2950	213.7800	+0.141%	3,155,590	+6.343%
2025-10-01	213.3100	216.8700	211.7000	213.4800	+0.423%	5,092,577	+6.492%
2025-09-30	223.3100	224.1100	208.7200	212.5800	-4.928%	9,877,055	+6.943%
2025-09-29	226.2300	226.2300	221.1800	223.6000	-0.201%	3,195,831	+1.673%
2025-09-26	223.5300	225.4300	222.0850	224.0500	+0.715%	2,402,707	+1.468%
2025-09-25	223.0500	223.6900	219.6600	222.4600	-0.838%	3,083,627	+2.194%
2025-09-24	224.0100	225.6400	223.0800	224.3400	+0.592%	2,432,010	+1.337%
2025-09-23	225.5100	228.7200	222.6600	223.0200	-1.060%	3,131,870	+1.937%
2025-09-22	226.0000	227.3700	224.4801	225.4100	-1.275%	2,567,072	+0.856%
2025-09-19	229.9700	229.9700	226.4800	228.3200	-0.618%	4,825,503	-0.429%
2025-09-18	227.3700	230.1250	225.3400	229.7400	+1.831%	2,296,045	-1.045%
2025-09-17	224.8600	229.2050	223.4950	225.6100	+0.535%	2,850,595	+0.767%
2025-09-16	227.7900	227.7900	222.3200	224.4100	-0.936%	3,255,305	+1.306%
2025-09-15	225.0700	230.5000	224.8200	226.5300	+1.238%	2,744,837	+0.358%
2025-09-12	225.2350	225.3250	221.8550	223.7600	-0.263%	2,154,241	+1.600%
2025-09-11	221.6300	226.2800	220.6400	224.3500	+0.412%	2,107,285	+1.333%
2025-09-10	221.9800	224.1200	220.7750	223.4300	+0.427%	2,667,882	+1.750%
2025-09-09	219.7600	222.7600	218.1600	222.4800	+1.081%	3,346,715	+2.184%
2025-09-08	222.0600	222.5000	218.5900	220.1000	-0.646%	3,820,113	+3.289%
2025-09-05	226.2500	227.4800	220.1300	221.5300	-2.116%	3,841,376	+2.623%
2025-09-04	222.2800	226.7450	221.4600	226.3200	+2.255%	2,626,456	+0.451%
2025-09-03	223.2500	223.9700	218.5900	221.3300	-0.869%	3,019,114	+2.715%
2025-09-02	223.4000	223.8500	219.2400	223.2700	-1.738%	3,471,208	+1.823%
2025-08-29	227.2200	228.1600	225.1600	227.2200	+0.035%	2,551,752	+0.053%
2025-08-28	225.4600	227.6900	225.0500	227.1400	+1.153%	2,822,471	+0.088%
2025-08-27	224.8300	226.7200	224.4500	224.5500	-0.165%	2,829,250	+1.242%
2025-08-26	220.5000	225.2300	220.2200	224.9200	+1.728%	3,672,277	+1.076%
2025-08-25	221.0000	221.9500	220.4300	221.1000	-0.054%	1,959,277	+2.822%
2025-08-22	213.3400	222.6000	212.0400	221.2200	+4.344%	4,137,918	+2.766%
2025-08-21	213.2300	213.2600	210.6214	212.0100	-1.258%	3,284,886	+7.231%
2025-08-20	213.1100	214.9000	209.4000	214.7100	+0.042%	2,967,013	+5.882%
2025-08-19	215.4100	217.2000	213.6000	214.6200	-0.731%	2,432,472	+5.927%
2025-08-18	214.5700	216.2500	213.5700	216.2000	+0.357%	2,744,464	+5.153%
2025-08-15	221.0900	221.0900	214.4700	215.4300	-2.556%	4,464,065	+5.528%
2025-08-14	216.0200	221.2700	215.0300	221.0800	+1.894%	3,032,932	+2.832%
2025-08-13	217.8800	218.7400	215.1300	216.9700	+0.111%	2,951,919	+4.779%
2025-08-12	210.2800	217.1400	209.5400	216.7300	+4.072%	3,250,593	+4.895%
2025-08-11	208.9600	210.4450	206.8400	208.2500	+0.010%	4,378,491	+9.167%
2025-08-08	209.1600	210.4000	206.2700	208.2300	+0.453%	3,109,222	+9.177%
2025-08-07	214.4300	214.6600	206.8700	207.2900	-2.626%	3,456,930	+9.672%
2025-08-06	212.3100	213.3200	211.4400	212.8800	+0.415%	3,186,499	+6.793%
2025-08-05	211.9900	212.9899	208.5800	212.0000	+0.574%	3,683,889	+7.236%
2025-08-04	209.0450	211.2000	207.7150	210.7900	+1.600%	2,174,753	+7.851%
2025-08-01	211.5700	211.7100	203.6300	207.4700	-3.502%	4,794,871	+9.577%
2025-07-31	214.3300	216.2900	213.3800	215.0000	-0.107%	4,299,479	+5.740%
2025-07-30	213.9100	216.8800	213.3200	215.2300	+0.659%	3,471,410	+5.627%
2025-07-29	215.0000	216.4100	212.7500	213.8200	-0.168%	3,436,121	+6.323%
2025-07-28	213.0500	216.0900	212.2500	214.1800	+0.625%	6,192,048	+6.144%
2025-07-25	211.4950	214.2000	208.8100	212.8500	+0.719%	4,726,804	+6.808%
2025-07-24	220.6400	221.1500	211.3300	211.3300	-3.705%	7,498,603	+7.576%
2025-07-23	227.8600	232.4543	219.2500	219.4600	+0.938%	9,069,570	+3.591%
2025-07-22	215.4900	218.3800	214.0100	217.4200	+0.713%	4,398,089	+4.563%
2025-07-21	218.2800	219.7800	215.8500	215.8800	-1.100%	2,999,759	+5.309%
2025-07-18	218.6000	218.8100	215.2700	218.2800	+0.128%	3,107,436	+4.151%
2025-07-17	215.8400	218.8600	215.7500	218.0000	+0.637%	3,584,544	+4.284%
2025-07-16	216.3100	217.5000	213.1260	216.6200	+0.594%	3,273,020	+4.949%
2025-07-15	220.0900	220.5150	215.2300	215.3400	-2.490%	3,134,819	+5.573%
2025-07-14	220.3000	221.3100	218.8600	220.8400	+0.478%	2,145,743	+2.943%
2025-07-11	218.8600	220.6750	218.0600	219.7900	-0.430%	2,980,991	+3.435%
2025-07-10	219.1200	221.9200	218.3200	220.7400	+1.243%	2,874,990	+2.990%
2025-07-09	218.8750	220.3700	217.8100	218.0300	+0.244%	3,462,035	+4.270%
2025-07-08	220.9000	220.9200	216.6650	217.5000	-0.289%	2,989,282	+4.524%
2025-07-07	220.0000	220.9800	216.5800	218.1300	-1.258%	2,743,058	+4.222%
2025-07-03	219.4000	221.9500	218.9000	220.9100	+0.960%	1,855,987	+2.911%
2025-07-02	215.4300	219.2550	214.5700	218.8100	+1.687%	3,573,108	+3.898%
2025-07-01	212.1400	216.8100	211.4400	215.1800	+1.137%	4,923,797	+5.651%
2025-06-30	212.6000	215.6200	211.6800	212.7600	+0.829%	6,402,248	+6.853%
2025-06-27	210.2700	212.8205	208.7500	211.0100	+0.238%	4,410,799	+7.739%
2025-06-26	209.5000	211.5800	209.1450	210.5100	+1.192%	3,585,440	+7.995%
2025-06-25	206.9200	208.3500	205.6450	208.0300	+0.809%	3,039,822	+9.282%
2025-06-24	203.6300	207.5000	201.6200	206.3600	+2.341%	3,549,899	+10.167%
2025-06-23	198.1400	201.9800	196.2200	201.6400	+1.648%	3,541,751	+12.745%
2025-06-20	198.8200	200.0000	197.3300	198.3700	+0.609%	5,359,729	+14.604%
2025-06-18	193.3300	198.4100	193.3300	197.1700	+1.676%	3,404,160	+15.302%
2025-06-17	195.9000	197.0000	193.1700	193.9200	-1.872%	4,038,399	+17.234%
2025-06-16	195.0100	199.2200	193.8900	197.6200	+2.484%	3,080,719	+15.039%
2025-06-13	194.1100	195.8350	191.8700	192.8300	-2.453%	3,413,392	+17.897%
2025-06-12	198.5000	199.6900	196.6100	197.6800	-1.421%	2,541,772	+15.004%
2025-06-11	202.0000	205.1200	199.8500	200.5300	-0.234%	4,464,913	+13.370%
2025-06-10	199.2800	201.3700	197.6600	201.0000	+1.010%	4,808,043	+13.104%
2025-06-09	199.0000	200.4700	197.0800	198.9900	+0.429%	3,622,492	+14.247%
2025-06-06	194.9400	198.7696	194.4931	198.1400	+3.198%	3,452,257	+14.737%
2025-06-05	193.1800	194.2999	190.8500	192.0000	-0.446%	2,559,626	+18.406%
2025-06-04	196.1400	197.0999	192.6000	192.8600	-1.416%	3,022,762	+17.878%
2025-06-03	191.5200	195.9200	190.6900	195.6300	+2.178%	4,623,087	+16.209%
2025-06-02	188.6000	191.7600	186.5100	191.4600	+1.221%	3,858,331	+18.740%
2025-05-30	189.4400	190.1000	186.4600	189.1500	-0.844%	6,183,035	+20.190%
2025-05-29	193.2750	193.5350	189.5300	190.7600	-0.167%	4,204,176	+19.176%
2025-05-28	192.8400	193.2300	190.7500	191.0800	-0.505%	4,359,237	+18.976%
2025-05-27	186.6800	192.4400	186.5500	192.0500	+3.766%	7,053,859	+18.375%
2025-05-23	183.5700	186.4757	183.3800	185.0800	-1.846%	6,580,625	+22.833%
2025-05-22	186.8800	189.4900	186.0300	188.5600	+0.872%	4,771,241	+20.566%
2025-05-21	195.0000	195.0000	186.7900	186.9300	-4.603%	5,918,907	+21.618%
2025-05-20	196.3600	197.7900	194.7500	195.9500	-0.740%	5,240,389	+16.019%
2025-05-19	195.7900	200.0000	194.5000	197.4100	+0.096%	6,054,384	+15.161%
2025-05-16	197.3900	199.4700	195.3300	197.2200	-0.142%	18,227,317	+15.272%
2025-05-15	195.5200	197.8200	193.4000	197.5000	+0.132%	8,200,774	+15.109%
2025-05-14	201.6500	202.0000	196.3850	197.2400	-1.890%	7,114,281	+15.261%
2025-05-13	199.7600	204.4800	199.2500	201.0400	+0.545%	4,635,187	+13.082%
2025-05-12	198.2300	202.9950	197.4000	199.9500	+6.492%	6,841,127	+13.698%
2025-05-09	189.8400	189.8400	186.4800	187.7600	-0.918%	3,178,419	+21.080%
2025-05-08	188.9300	192.6600	188.4800	189.5000	+1.581%	5,081,550	+19.968%
2025-05-07	186.9300	189.1100	185.5200	186.5500	+0.452%	4,734,015	+21.865%
2025-05-06	185.0000	187.2200	184.0000	185.7100	-1.166%	3,461,875	+22.417%
2025-05-05	185.4700	189.4700	185.1400	187.9000	+0.037%	3,105,110	+20.990%
2025-05-02	184.0500	189.3400	182.8938	187.8300	+4.223%	4,696,684	+21.035%
2025-05-01	179.7400	181.9700	178.3300	180.2200	-0.022%	3,232,047	+26.146%
2025-04-30	180.2000	180.8100	174.7200	180.2600	-1.540%	4,171,372	+26.118%
2025-04-29	183.1000	183.9100	180.0500	183.0800	-0.027%	2,603,203	+24.175%
2025-04-28	183.2500	185.6600	181.6400	183.1300	+0.219%	3,185,857	+24.141%
2025-04-25	184.6900	186.6350	182.5250	182.7300	-1.254%	3,464,245	+24.413%
2025-04-24	177.0000	186.0500	176.0100	185.0500	+4.868%	6,516,728	+22.853%
2025-04-23	177.0000	184.4900	175.6000	176.4600	+3.678%	7,665,268	+28.834%
2025-04-22	167.9300	171.4000	167.0000	170.2000	+3.052%	6,890,747	+33.572%
2025-04-21	169.0800	171.3700	161.5100	165.1600	+1.468%	12,120,194	+37.648%
2025-04-17	161.3200	164.7800	158.4200	162.7700	+1.693%	2,340,528	+39.669%
2025-04-16	161.5000	164.0100	157.8900	160.0600	-2.128%	4,003,420	+42.034%
2025-04-15	163.6700	166.9300	163.2252	163.5400	+0.628%	2,734,366	+39.012%
2025-04-14	166.1600	166.1600	159.7600	162.5200	+0.963%	3,174,685	+39.884%
2025-04-11	161.4200	161.7100	155.8282	160.9700	-0.734%	5,339,514	+41.231%
2025-04-10	169.5000	169.5100	156.7500	162.1600	-7.289%	6,294,409	+40.195%
2025-04-09	149.3700	177.6600	147.3000	174.9100	+14.808%	10,828,446	+29.975%
2025-04-08	162.9400	164.3100	149.6900	152.3500	-1.500%	5,796,541	+49.222%
2025-04-07	144.9400	159.6950	143.2200	154.6700	+2.723%	8,586,518	+46.984%
2025-04-04	156.9000	158.5000	146.1850	150.5700	-8.211%	11,073,789	+50.986%
2025-04-03	166.0000	176.4500	158.5200	164.0400	-9.957%	13,576,312	+38.588%
2025-04-02	175.0000	184.3100	173.3065	182.1800	+2.222%	3,578,959	+24.789%
2025-04-01	177.1800	179.4600	175.5600	178.2200	-0.602%	3,248,292	+27.561%
2025-03-31	171.5100	180.2300	171.2500	179.3000	+3.325%	6,130,683	+26.793%
2025-03-28	177.2600	179.3400	171.5275	173.5300	-2.593%	2,617,392	+31.009%
2025-03-27	178.0400	179.9400	175.6600	178.1500	-0.934%	2,463,281	+27.612%
2025-03-26	183.4000	184.8400	178.9150	179.8300	-1.431%	3,226,765	+26.419%
2025-03-25	183.9400	184.0000	180.3473	182.4400	+0.874%	3,363,478	+24.611%
2025-03-24	178.3300	181.7500	176.5001	180.8600	+3.455%	3,719,913	+25.699%
2025-03-21	172.6700	175.3100	171.4800	174.8200	+0.201%	4,889,535	+30.042%
2025-03-20	170.4400	175.9500	170.3050	174.4700	+1.083%	2,790,579	+30.303%
2025-03-19	168.0000	174.5500	166.0500	172.6000	+2.263%	4,028,527	+31.715%
2025-03-18	165.6100	169.4700	164.5775	168.7800	+2.130%	4,889,795	+34.696%
2025-03-17	170.0000	172.5000	159.9100	165.2600	-3.846%	13,570,722	+37.565%
2025-03-14	168.6100	172.2400	167.5000	171.8700	+3.461%	3,854,984	+32.274%
2025-03-13	171.6900	171.6968	164.2700	166.1200	-2.540%	3,355,244	+36.853%
2025-03-12	169.5000	172.2700	167.3800	170.4500	+3.053%	4,904,085	+33.376%
2025-03-11	165.1300	167.6800	163.0300	165.4000	+0.934%	5,443,777	+37.449%
2025-03-10	167.9900	168.0400	160.7100	163.8700	-5.370%	6,868,005	+38.732%
2025-03-07	175.0000	175.5200	168.2200	173.1700	-1.681%	10,034,407	+31.281%
2025-03-06	179.7900	182.1200	175.5600	176.1300	-5.281%	5,726,468	+29.075%
2025-03-05	184.9800	186.5000	181.6050	185.9500	+0.568%	3,263,723	+22.259%
2025-03-04	192.0600	192.6600	180.9301	184.9000	-5.750%	6,158,178	+22.953%
2025-03-03	200.3000	202.2450	193.2000	196.1800	-2.179%	3,606,227	+15.883%
2025-02-28	198.6000	200.7200	196.7000	200.5500	+1.812%	3,460,464	+13.358%
2025-02-27	198.5700	201.4800	196.2590	196.9800	+0.107%	2,773,458	+15.413%
2025-02-26	196.1700	199.5800	195.3800	196.7700	+1.475%	3,503,534	+15.536%
2025-02-25	199.9600	200.6450	190.8950	193.9100	-3.006%	4,390,043	+17.240%

document.getElementById("q56WZd").onerror = function(){this.style.display='none';}; .dark-mode .TF7jQR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TF7jQR{ color: #333333; background-color: white; border: 2px solid #333333; }COFCapital One Financialstock NYSE

COF
Capital One Financial
stock NYSE