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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	222	220.04	220.04	222.67	218.6	4.28M
October 22, 2025	227.01	220.38	220.38	228.42	220.08	7.68M
October 21, 2025	214.5	217.05	217.05	218.59	214.11	5.35M
October 20, 2025	212.53	214.87	214.87	215.72	212.03	3.78M
October 17, 2025	204.38	211.34	211.34	212.2	204.38	4.62M
October 16, 2025	214.48	203.15	203.15	216.25	200.6	7.84M
October 15, 2025	216.55	215.1	215.1	218	213.26	2.77M
October 14, 2025	206.12	214.2	214.2	216.73	206.12	4M
October 13, 2025	205.25	207.61	207.61	207.8	204.3	3.04M
October 10, 2025	211.48	202.49	202.49	212.44	202.02	4.64M
October 09, 2025	212.43	210.74	210.74	213.72	210.24	2.76M
October 08, 2025	214.1	211.92	211.92	215.76	211.53	2.41M
October 07, 2025	214.05	213.69	213.69	214.95	211.13	2.23M
October 06, 2025	215.49	213.85	213.85	217.21	211.49	2.9M
October 03, 2025	212.9	214.4	214.4	216.5	212.81	2.5M
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

Capital One Financial Corporation (COF) NYSE