tiprankstipranks
Trending News
More News >
Capital One Financial (COF)
NYSE:COF
US Market

Capital One Financial (COF) Historical Prices

Compare
2,393 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis