Capital One Financial Corporation - COF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	211.99	213.78	213.78	214.76	210.3	3.16M
October 01, 2025	213.31	213.48	213.48	216.87	211.7	5.09M
September 30, 2025	223.31	212.58	212.58	224.11	208.72	9.88M
September 29, 2025	226.23	223.6	223.6	226.23	221.18	3.2M
September 26, 2025	223.53	224.05	224.05	225.43	222.09	2.4M
September 25, 2025	223.05	222.46	222.46	223.69	219.66	3.08M
September 24, 2025	224.01	224.34	224.34	225.64	223.08	2.43M
September 23, 2025	225.51	223.02	223.02	228.72	222.66	3.13M
September 22, 2025	226	225.41	225.41	227.37	224.48	2.57M
September 19, 2025	229.97	228.32	228.32	229.97	226.48	4.83M
September 18, 2025	227.37	229.74	229.74	230.13	225.34	2.3M
September 17, 2025	224.86	225.61	225.61	229.21	223.5	2.85M
September 16, 2025	227.79	224.41	224.41	227.79	222.32	3.26M
September 15, 2025	225.07	226.53	226.53	230.5	224.82	2.74M
September 12, 2025	225.24	223.76	223.76	225.33	221.86	2.15M
September 11, 2025	221.63	224.35	224.35	226.28	220.64	2.11M
September 10, 2025	221.98	223.43	223.43	224.12	220.78	2.67M
September 09, 2025	219.76	222.48	222.48	222.76	218.16	3.35M
September 08, 2025	222.06	220.1	220.1	222.5	218.59	3.82M
September 05, 2025	226.25	221.53	221.53	227.42	220.13	3.84M
September 04, 2025	222.28	226.32	226.32	226.75	221.46	2.63M
September 03, 2025	223.25	221.33	221.33	223.97	218.59	3.02M
September 02, 2025	223.4	223.27	223.27	223.85	219.24	3.47M
August 29, 2025	227.22	227.22	227.22	228.16	225.16	2.55M
August 28, 2025	225.46	227.14	227.14	227.69	225.05	2.82M
August 27, 2025	224.83	224.55	224.55	226.72	224.45	2.83M
August 26, 2025	220.5	224.92	224.92	225.23	220.22	3.67M
August 25, 2025	221	221.1	221.1	221.95	220.43	1.96M
August 22, 2025	213.34	221.22	221.22	222.6	212.04	4.14M
August 21, 2025	213.23	212.01	212.01	213.26	210.62	3.28M
August 20, 2025	213.11	214.71	214.71	214.9	209.4	2.97M
August 19, 2025	215.41	214.62	214.62	217.2	213.6	2.43M
August 18, 2025	214.57	216.2	216.2	216.25	213.57	2.74M
August 15, 2025	221.09	215.43	215.43	221.09	214.47	4.46M
August 14, 2025	216.02	221.08	220.48	221.27	215.03	3.03M
August 13, 2025	217.88	216.97	216.38	218.74	215.13	2.95M
August 12, 2025	210.28	216.73	216.14	217.14	209.54	3.25M
August 11, 2025	208.96	208.25	207.68	210.45	206.84	4.38M
August 08, 2025	209.16	208.23	207.66	210.4	206.27	3.11M
August 07, 2025	214.43	207.29	206.73	214.66	206.87	3.46M
August 06, 2025	212.31	212.88	212.88	213.32	211.44	3.19M
August 05, 2025	211.99	212	212	212.99	208.58	3.68M
August 04, 2025	209.05	210.79	210.79	211.2	207.72	2.17M
August 01, 2025	211.57	207.47	207.47	211.71	203.63	4.79M
July 31, 2025	214.33	215	215	216.29	213.38	4.3M
July 30, 2025	213.91	215.23	215.23	216.88	213.32	3.47M
July 29, 2025	215	213.82	213.82	216.41	212.75	3.44M
July 28, 2025	213.05	214.18	214.18	216.09	212.2	4.12M
July 25, 2025	211.5	212.85	212.85	214.2	208.81	4.73M
July 24, 2025	220.64	211.33	211.33	221.15	211.33	7.5M
July 23, 2025	227.86	219.46	219.46	232.45	219.25	9.07M
July 22, 2025	215.49	217.42	217.42	218.38	214.01	4.4M
July 21, 2025	218.28	215.88	215.88	219.78	215.85	3M
July 18, 2025	218.6	218.28	218.28	218.81	215.27	3.11M
July 17, 2025	215.84	218	218	218.86	215.75	3.58M
July 16, 2025	216.31	216.62	216.62	217.5	213.13	3.27M
July 15, 2025	220.09	215.34	215.34	220.52	215.23	3.13M
July 14, 2025	220.3	220.84	220.84	221.31	218.86	2.15M
July 11, 2025	218.86	219.79	219.79	220.68	218.06	2.98M
July 10, 2025	219.12	220.74	220.74	221.92	218.32	2.87M

Capital One Financial Corporation (COF) NYSE