Capital One Financial Corporation (COF)
NYSE: COF · Real-Time Price · USD
211.01
+0.50 (0.24%)
At close: Jun 27, 2025, 4:00 PM
211.90
+0.89 (0.42%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 210.27 | 212.82 | 208.75 | 211.01 | 211.01 | 0.24% | 4,410,799 |
| Jun 26, 2025 | 209.50 | 211.58 | 209.15 | 210.51 | 210.51 | 1.19% | 3,585,440 |
| Jun 25, 2025 | 206.92 | 208.35 | 205.65 | 208.03 | 208.03 | 0.81% | 3,039,822 |
| Jun 24, 2025 | 203.63 | 207.50 | 201.62 | 206.36 | 206.36 | 2.34% | 3,549,899 |
| Jun 23, 2025 | 198.14 | 201.98 | 196.22 | 201.64 | 201.64 | 1.65% | 3,541,751 |
| Jun 20, 2025 | 198.82 | 200.00 | 197.33 | 198.37 | 198.37 | 0.61% | 5,359,729 |
| Jun 18, 2025 | 193.33 | 198.41 | 193.33 | 197.17 | 197.17 | 1.68% | 3,404,160 |
| Jun 17, 2025 | 195.90 | 197.00 | 193.17 | 193.92 | 193.92 | -1.87% | 4,038,399 |
| Jun 16, 2025 | 195.01 | 199.22 | 193.89 | 197.62 | 197.62 | 2.48% | 3,080,719 |
| Jun 13, 2025 | 194.11 | 195.84 | 191.87 | 192.83 | 192.83 | -2.45% | 3,413,392 |
| Jun 12, 2025 | 198.50 | 199.69 | 196.61 | 197.68 | 197.68 | -1.42% | 2,541,772 |
| Jun 11, 2025 | 202.00 | 205.12 | 199.85 | 200.53 | 200.53 | -0.23% | 4,464,913 |
| Jun 10, 2025 | 199.28 | 201.37 | 197.66 | 201.00 | 201.00 | 1.01% | 4,808,043 |
| Jun 9, 2025 | 199.00 | 200.47 | 197.08 | 198.99 | 198.99 | 0.43% | 3,622,492 |
| Jun 6, 2025 | 194.94 | 198.77 | 194.49 | 198.14 | 198.14 | 3.20% | 3,452,257 |
| Jun 5, 2025 | 193.18 | 194.30 | 190.85 | 192.00 | 192.00 | -0.45% | 2,559,626 |
| Jun 4, 2025 | 196.14 | 197.10 | 192.60 | 192.86 | 192.86 | -1.42% | 3,022,762 |
| Jun 3, 2025 | 191.52 | 195.92 | 190.69 | 195.63 | 195.63 | 2.18% | 4,623,087 |
| Jun 2, 2025 | 188.60 | 191.76 | 186.51 | 191.46 | 191.46 | 1.22% | 3,858,331 |
| May 30, 2025 | 189.44 | 190.10 | 186.46 | 189.15 | 189.15 | -0.84% | 6,183,035 |
| May 29, 2025 | 193.28 | 193.54 | 189.53 | 190.76 | 190.76 | -0.17% | 4,204,176 |
| May 28, 2025 | 192.84 | 193.23 | 190.75 | 191.08 | 191.08 | -0.51% | 4,359,237 |
| May 27, 2025 | 186.68 | 192.44 | 186.55 | 192.05 | 192.05 | 3.77% | 7,053,859 |
| May 23, 2025 | 183.57 | 186.48 | 183.38 | 185.08 | 185.08 | -1.85% | 6,580,625 |
| May 22, 2025 | 186.88 | 189.49 | 186.03 | 188.56 | 187.95 | 0.87% | 4,771,241 |
| May 21, 2025 | 195.00 | 195.00 | 186.79 | 186.93 | 186.33 | -4.60% | 5,918,907 |
| May 20, 2025 | 196.36 | 197.79 | 194.75 | 195.95 | 195.32 | -0.74% | 5,240,389 |
| May 19, 2025 | 195.79 | 200.00 | 194.50 | 197.41 | 196.77 | 0.10% | 6,054,384 |
| May 16, 2025 | 197.39 | 199.47 | 195.33 | 197.22 | 196.58 | -0.14% | 18,227,317 |
| May 15, 2025 | 195.52 | 197.82 | 193.40 | 197.50 | 196.86 | 0.13% | 8,200,774 |
| May 14, 2025 | 201.65 | 202.00 | 196.39 | 197.24 | 196.60 | -1.89% | 7,114,281 |
| May 13, 2025 | 199.76 | 204.48 | 199.25 | 201.04 | 200.39 | 0.55% | 4,635,187 |
| May 12, 2025 | 198.23 | 203.00 | 197.40 | 199.95 | 199.30 | 6.49% | 6,841,127 |
| May 9, 2025 | 189.84 | 189.84 | 186.48 | 187.76 | 187.15 | -0.92% | 3,178,419 |
| May 8, 2025 | 188.93 | 192.66 | 188.48 | 189.50 | 188.89 | 1.58% | 5,081,550 |
| May 7, 2025 | 186.93 | 189.11 | 185.52 | 186.55 | 185.95 | 0.45% | 4,734,015 |
| May 6, 2025 | 185.00 | 187.22 | 184.00 | 185.71 | 185.11 | -1.17% | 3,461,875 |
| May 5, 2025 | 185.47 | 189.47 | 185.14 | 187.90 | 187.29 | 0.04% | 3,105,110 |
| May 2, 2025 | 184.05 | 189.34 | 182.89 | 187.83 | 187.22 | 4.22% | 4,696,684 |
| May 1, 2025 | 179.74 | 181.97 | 178.33 | 180.22 | 179.64 | -0.02% | 3,232,047 |
| Apr 30, 2025 | 180.20 | 180.81 | 174.72 | 180.26 | 179.68 | -1.54% | 4,171,372 |
| Apr 29, 2025 | 183.10 | 183.91 | 180.05 | 183.08 | 182.49 | -0.03% | 2,603,203 |
| Apr 28, 2025 | 183.25 | 185.66 | 181.64 | 183.13 | 182.54 | 0.22% | 3,185,857 |
| Apr 25, 2025 | 184.69 | 186.64 | 182.53 | 182.73 | 182.14 | -1.25% | 3,464,245 |
| Apr 24, 2025 | 177.00 | 186.05 | 176.01 | 185.05 | 184.45 | 4.87% | 6,516,728 |
| Apr 23, 2025 | 177.00 | 184.49 | 175.60 | 176.46 | 175.89 | 3.68% | 7,665,268 |
| Apr 22, 2025 | 167.93 | 171.40 | 167.00 | 170.20 | 169.65 | 3.05% | 6,890,747 |
| Apr 21, 2025 | 169.08 | 171.37 | 161.51 | 165.16 | 164.63 | 1.47% | 12,120,194 |
| Apr 17, 2025 | 161.32 | 164.78 | 158.42 | 162.77 | 162.24 | 1.69% | 2,340,528 |
| Apr 16, 2025 | 161.50 | 164.01 | 157.89 | 160.06 | 159.54 | -2.13% | 4,003,420 |