Capital One Financial Corporation (COF) NYSE

221.22

+9.21(+4.34%)

Updated at August 22 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 2025213.34221.22221.22222.6212.044.14M
August 21, 2025213.23212.01212.01213.26210.623.28M
August 20, 2025213.11214.71214.71214.9209.42.97M
August 19, 2025215.41214.62214.62217.2213.62.43M
August 18, 2025214.57216.2216.2216.25213.572.74M
August 15, 2025221.09215.43215.43221.09214.474.46M
August 14, 2025216.02221.08220.48221.27215.033.03M
August 13, 2025217.88216.97216.38218.74215.132.95M
August 12, 2025210.28216.73216.14217.14209.543.25M
August 11, 2025208.96208.25207.68210.45206.844.38M
August 08, 2025209.16208.23207.66210.4206.273.11M
August 07, 2025214.43207.29206.73214.66206.873.46M
August 06, 2025212.31212.88212.88213.32211.443.19M
August 05, 2025211.99212212212.99208.583.68M
August 04, 2025209.05210.79210.79211.2207.722.17M
August 01, 2025211.57207.47207.47211.71203.634.79M
July 31, 2025214.33215215216.29213.384.3M
July 30, 2025213.91215.23215.23216.88213.323.47M
July 29, 2025215213.82213.82216.41212.753.44M
July 28, 2025213.05214.18214.18216.09212.24.12M
July 25, 2025211.5212.85212.85214.2208.814.73M
July 24, 2025220.64211.33211.33221.15211.337.5M
July 23, 2025227.86219.46219.46232.45219.259.07M
July 22, 2025215.49217.42217.42218.38214.014.4M
July 21, 2025218.28215.88215.88219.78215.853M
July 18, 2025218.6218.28218.28218.81215.273.11M
July 17, 2025215.84218218218.86215.753.58M
July 16, 2025216.31216.62216.62217.5213.133.27M
July 15, 2025220.09215.34215.34220.52215.233.13M
July 14, 2025220.3220.84220.84221.31218.862.15M
July 11, 2025218.86219.79219.79220.68218.062.98M
July 10, 2025219.12220.74220.74221.92218.322.87M
July 09, 2025218.88218.03218.03220.37217.813.46M
July 08, 2025220.9217.5217.5220.92216.672.99M
July 07, 2025220218.13218.13220.98216.582.74M
July 03, 2025219.4220.91220.91221.95218.91.86M
July 02, 2025215.43218.81218.81219.26214.573.57M
July 01, 2025212.14215.18215.18216.81211.444.92M
June 30, 2025212.6212.76212.76215.62211.686.4M
June 27, 2025210.27211.01211.01212.82208.754.41M
June 26, 2025209.5210.51210.51211.58209.153.59M
June 25, 2025206.92208.03208.03208.35205.653.04M
June 24, 2025203.63206.36206.36207.5201.623.55M
June 23, 2025198.14201.64201.64201.98196.223.54M
June 20, 2025198.82198.37198.37200197.335.36M
June 18, 2025193.33197.17197.17198.41193.333.4M
June 17, 2025195.9193.92193.92197193.174.04M
June 16, 2025195.01197.62197.62199.22193.893.08M
June 13, 2025194.11192.83192.83195.84191.873.41M
June 12, 2025198.5197.68197.68199.69196.612.54M
June 11, 2025202200.53200.53205.12199.854.3M
June 10, 2025199.28201201201.37197.664.81M
June 09, 2025199198.99198.99200.47197.083.62M
June 06, 2025194.94198.14198.14198.77194.493.45M
June 05, 2025193.18192192194.3190.852.56M
June 04, 2025196.14192.86192.86197.1192.63.02M
June 03, 2025191.52195.63195.63195.92190.694.62M
June 02, 2025188.6191.46191.46191.76186.513.86M
May 30, 2025189.44189.15189.15190.1186.466.18M
May 29, 2025193.28190.76190.76193.54189.534.2M