Capital One Financial (COF)

195.64
-12.83 (-6.15%)
NYSE · Last Trade: Feb 28th, 11:43 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Capital One Financial (COF)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026200.35200.52193.61195.649,214,744195.64
2/26/2026207.66211.00206.58208.474,747,182208.47
2/25/2026199.10206.23198.64205.796,820,926205.79
2/24/2026189.74198.66187.50196.566,712,007196.56
2/23/2026206.45207.75189.94190.008,877,873190.00
2/20/2026204.26208.48202.31208.423,732,634208.42
2/19/2026207.93208.68203.32205.065,045,580205.06
2/18/2026207.32210.62206.41209.884,393,010209.08
2/17/2026207.50211.22205.33206.743,513,132205.95
2/13/2026206.20208.74202.24207.375,245,701206.58
2/12/2026217.00217.78204.55206.896,977,481206.10
2/11/2026222.00223.64214.00214.394,872,999213.57
2/10/2026222.48226.50218.22219.934,417,323219.09
2/09/2026221.46223.89220.02222.763,039,616221.91
2/06/2026220.54224.59220.00222.793,387,561221.94
2/05/2026223.70225.13214.65216.936,658,886216.10
2/04/2026223.68227.72223.00225.465,432,163224.60
2/03/2026224.89227.45218.97223.345,614,367222.49
2/02/2026218.25225.14217.35223.685,107,525222.83
1/30/2026217.95221.14216.88218.934,483,299218.09
1/29/2026220.20223.12217.26219.314,854,185218.47
1/28/2026217.03223.48217.03218.415,924,703217.58
1/27/2026220.01220.25214.57217.116,183,417216.28
1/26/2026217.87222.11216.89220.187,277,034219.34
1/23/2026223.79227.06216.82217.3014,210,033216.47
1/22/2026233.05237.98232.31235.075,506,047234.17
1/21/2026229.68233.63229.01231.016,402,797230.13
1/20/2026233.05237.00227.66228.726,987,726227.85
1/16/2026240.73243.36237.59239.146,692,784238.23
1/15/2026235.20239.82235.20236.975,327,851236.07
1/14/2026230.31234.53224.26234.427,752,827233.53
1/13/2026234.60235.40230.02231.418,810,620230.53
1/12/2026229.95236.18228.70233.2015,060,917232.31
1/09/2026256.00256.51249.09249.203,837,473248.25
1/08/2026253.00257.46252.65255.683,839,942254.71
1/07/2026257.24258.71252.42253.253,876,797252.28
1/06/2026250.96259.63250.00257.945,247,277256.96
1/05/2026247.55253.35247.44250.513,345,869249.56
1/02/2026244.35247.99242.50247.933,003,570246.99
12/31/2025245.00245.00242.34242.362,090,950241.44
12/30/2025246.04246.09243.76243.971,398,259243.04
12/29/2025249.46249.74245.40245.752,274,794244.81
12/26/2025247.67249.73247.67249.321,508,654248.37
12/24/2025248.00249.65247.47248.27901,862247.32
12/23/2025246.34247.91246.22247.601,848,734246.66
12/22/2025245.00247.25243.02246.771,887,014245.83
12/19/2025241.92244.77240.74243.735,908,643242.80
12/18/2025241.08244.78241.08242.803,794,402241.88
12/17/2025242.63244.82238.87239.503,446,345238.59
12/16/2025240.37242.50239.09241.613,940,684240.69
12/15/2025239.38241.00238.04239.814,052,541238.90
12/12/2025240.56241.24236.01237.872,964,132236.96
12/11/2025237.47243.31237.00239.294,074,080238.38
12/10/2025229.95238.47229.14237.764,143,596236.85
12/09/2025230.59234.97228.63230.814,141,472229.93
12/08/2025231.10233.04229.44230.593,397,627229.71
12/05/2025228.56233.01228.56230.683,919,662229.80
12/04/2025226.80230.96226.48229.714,326,178228.83
12/03/2025223.93228.41222.97227.244,089,730226.37
12/02/2025221.54224.89219.87224.003,967,303223.15
12/01/2025218.15223.03217.56220.373,424,305219.53