Home

Capital One Financial (COF)

227.22
+0.08 (0.04%)
NYSE · Last Trade: Sep 2nd, 3:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Capital One Financial (COF)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025227.22228.16225.16227.222,551,754227.22
8/28/2025225.46227.69225.05227.142,822,361227.14
8/27/2025224.83226.72224.45224.552,829,209224.55
8/26/2025220.50225.23220.22224.923,671,894224.92
8/25/2025221.00221.95220.43221.101,959,249221.10
8/22/2025213.34222.60212.04221.224,137,921221.22
8/21/2025213.23213.26210.62212.013,284,844212.01
8/20/2025213.11214.90209.40214.712,965,988214.71
8/19/2025215.41217.20213.60214.622,432,297214.62
8/18/2025214.57216.25213.57216.202,744,429216.20
8/15/2025221.09221.09214.47215.434,464,069215.43
8/14/2025216.02221.27215.03221.083,032,792220.48
8/13/2025217.88218.74215.13216.972,951,909216.38
8/12/2025210.28217.14209.54216.733,250,585216.14
8/11/2025208.96210.44206.84208.254,378,449207.69
8/08/2025209.16210.40206.27208.233,109,223207.66
8/07/2025214.43214.66206.87207.293,456,868206.73
8/06/2025212.31213.32211.44212.883,186,463212.30
8/05/2025211.99212.99208.58212.003,683,866211.43
8/04/2025209.04211.20207.72210.792,174,621210.22
8/01/2025211.57211.71203.63207.474,794,878206.91
7/31/2025214.33216.29213.38215.004,299,331214.42
7/30/2025213.91216.88213.32215.233,471,118214.65
7/29/2025215.00216.41212.75213.823,435,994213.24
7/28/2025213.05216.09212.25214.186,212,254213.60
7/25/2025211.49214.20208.81212.854,726,809212.27
7/24/2025220.64221.15211.33211.337,507,385210.76
7/23/2025227.86232.45219.25219.469,068,440218.86
7/22/2025215.49218.38214.01217.424,389,877216.83
7/21/2025218.28219.78215.85215.882,998,232215.29
7/18/2025218.60218.81215.27218.283,107,437217.69
7/17/2025215.84218.86215.75218.003,644,518217.41
7/16/2025216.31217.50213.13216.623,273,088216.03
7/15/2025220.09220.51215.23215.343,134,663214.76
7/14/2025220.30221.31218.86220.842,145,219220.24
7/11/2025218.86220.68218.06219.792,980,992219.19
7/10/2025219.12221.92218.32220.742,874,950220.14
7/09/2025218.88220.37217.81218.033,462,353217.44
7/08/2025220.90220.92216.66217.502,988,661216.91
7/07/2025220.00220.98216.58218.132,742,924217.54
7/03/2025219.40221.95218.90220.911,856,042220.31
7/02/2025215.43219.25214.57218.813,572,708218.22
7/01/2025212.14216.81211.44215.184,923,330214.60
6/30/2025212.60215.62211.68212.766,402,222212.18
6/27/2025210.27212.82208.75211.014,410,803210.44
6/26/2025209.50211.58209.15210.513,586,814209.94
6/25/2025206.92208.35205.65208.033,039,154207.47
6/24/2025203.63207.50201.62206.363,549,792205.80
6/23/2025198.14201.98196.22201.643,541,631201.09
6/20/2025198.82200.00197.33198.375,359,732197.83
6/18/2025193.33198.41193.33197.173,404,164196.63
6/17/2025195.90197.00193.17193.924,037,927193.39
6/16/2025195.01199.22193.89197.623,080,576197.08
6/13/2025194.11195.84191.87192.833,413,396192.31
6/12/2025198.50199.69196.61197.682,541,568197.14
6/11/2025202.00205.12199.85200.534,461,531199.99
6/10/2025199.28201.37197.66201.004,808,035200.45
6/09/2025199.00200.47197.08198.993,622,453198.45
6/06/2025194.94198.77194.49198.143,452,260197.60
6/05/2025193.18194.30190.85192.002,559,508191.48
6/04/2025196.14197.10192.60192.863,022,629192.34
6/03/2025191.52195.92190.69195.634,623,091195.10
6/02/2025188.60191.76186.51191.463,858,030190.94