Education
About Us
Working with TipRanks
Follow Us
Capital One Financial (COF)
NYSE:COF
Time Period
1Y
Events
Historical Prices
Rows:
Jun 17, 2025
195.90
197.00
193.17
193.92
193.92
-1.87%
4,038,399
0.78
Jun 16, 2025
195.01
199.22
193.89
197.62
197.62
+2.48%
3,080,719
0.57
Jun 13, 2025
194.11
195.84
191.87
192.83
192.83
-2.45%
3,413,392
0.63
Jun 12, 2025
198.50
199.69
196.61
197.68
197.68
-1.42%
2,541,772
0.47
Jun 11, 2025
202.00
205.12
199.85
200.53
200.53
-0.23%
4,464,913
0.83
Jun 10, 2025
199.28
201.37
197.66
201.00
201.00
+1.01%
4,808,043
0.89
Jun 09, 2025
199.00
200.47
197.08
198.99
198.99
+0.43%
3,622,492
0.66
Jun 06, 2025
194.94
198.77
194.49
198.14
198.14
+3.20%
3,452,257
0.62
Jun 05, 2025
193.18
194.30
190.85
192.00
192.00
-0.45%
2,559,626
0.45
Jun 04, 2025
196.14
197.10
192.60
192.86
192.86
-1.42%
3,022,762
0.54
Jun 03, 2025
191.52
195.92
190.69
195.63
195.63
+2.18%
4,623,087
0.82
Jun 02, 2025
188.60
191.76
186.51
191.46
191.46
+1.22%
3,858,331
0.68
May 30, 2025
189.44
190.10
186.46
189.15
189.15
-0.84%
6,183,035
1.10
May 29, 2025
193.28
193.54
189.53
190.76
190.76
-0.17%
4,204,176
0.75
May 28, 2025
192.84
193.23
190.75
191.08
191.08
-0.51%
4,359,237
0.78
May 27, 2025
186.68
192.44
186.55
192.05
192.05
+3.77%
7,053,859
1.27
May 23, 2025
183.57
186.48
183.38
185.08
185.08
-1.53%
6,580,625
1.20
May 22, 2025
186.88
189.49
186.03
188.56
187.96
+1.19%
4,771,241
0.87
May 21, 2025
195.00
195.00
186.79
186.93
186.34
-4.30%
5,918,907
1.09
May 20, 2025
196.36
197.79
194.75
195.95
195.33
-0.42%
5,240,389
0.96
May 19, 2025
195.79
200.00
194.50
197.41
196.78
+0.42%
6,054,384
1.12
May 16, 2025
197.39
199.47
195.33
197.22
196.59
+0.18%
18,227,320
3.53
May 15, 2025
195.52
197.82
193.40
197.50
196.87
+0.45%
8,200,774
1.61
May 14, 2025
201.65
202.00
196.39
197.24
196.61
-1.58%
7,114,281
1.41
May 13, 2025
199.76
204.48
199.25
201.04
200.40
+0.87%
4,635,187
0.93
May 12, 2025
198.23
203.00
197.40
199.95
199.31
+6.83%
6,841,127
1.39
May 09, 2025
189.84
189.84
186.48
187.76
187.16
-0.60%
3,178,419
0.65
May 08, 2025
188.93
192.66
188.48
189.50
188.90
+1.91%
5,081,550
1.04
May 07, 2025
186.93
189.11
185.52
186.55
185.96
+0.77%
4,734,015
0.98
May 06, 2025
185.00
187.22
184.00
185.71
185.12
-0.85%
3,461,875
0.71
May 05, 2025
185.47
189.47
185.14
187.90
187.30
+0.36%
3,105,110
0.64
May 02, 2025
184.05
189.34
182.89
187.83
187.23
+4.56%
4,696,684
0.98
May 01, 2025
179.74
181.97
178.33
180.22
179.65
+0.30%
3,232,047
0.67
Apr 30, 2025
180.20
180.81
174.72
180.26
179.69
-1.23%
4,171,372
0.87
Apr 29, 2025
183.10
183.91
180.05
183.08
182.50
+0.29%
2,603,203
0.54
Apr 28, 2025
183.25
185.66
181.64
183.13
182.55
+0.54%
3,185,857
0.66
Apr 25, 2025
184.69
186.64
182.53
182.73
182.15
-0.94%
3,464,245
0.72
Apr 24, 2025
177.00
186.05
176.01
185.05
184.46
+5.20%
6,516,728
1.36
Apr 23, 2025
177.00
184.49
175.60
176.46
175.90
+4.01%
7,665,268
1.60
Apr 22, 2025
167.93
171.40
167.00
170.20
169.66
+3.38%
6,890,747
1.45
Apr 21, 2025
169.08
171.37
161.51
165.16
164.63
+1.79%
12,120,190
2.63
Apr 17, 2025
161.32
164.78
158.42
162.77
162.25
+2.02%
2,340,528
0.51
Apr 16, 2025
161.50
164.01
157.89
160.06
159.55
-1.82%
4,003,420
0.86
Apr 15, 2025
163.67
166.93
163.23
163.54
163.02
+0.95%
2,734,366
0.59
Apr 14, 2025
166.16
166.16
159.76
162.52
162.00
+1.29%
3,174,685
0.68
Apr 11, 2025
161.42
161.71
155.83
160.97
160.46
-0.42%
5,339,514
1.15
Apr 10, 2025
169.50
169.51
156.75
162.16
161.64
-6.99%
6,294,409
1.37
Apr 09, 2025
149.37
177.66
147.30
174.91
174.35
+15.17%
10,828,450
2.43
Apr 08, 2025
162.94
164.31
149.69
152.35
151.86
-1.19%
5,796,541
1.32
Apr 07, 2025
144.94
159.70
143.22
154.67
154.18
+3.05%
8,586,518
2.00
Rows: