Capital One Financial Corp. (COF)
NYSE:COF
Want to see COF full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 18, 2026
186.27
188.84
186.13
187.17
187.17
0.00%
3,848,118
0.79
May 15, 2026
185.68
188.31
184.87
187.17
187.17
+0.74%
3,601,373
0.74
May 14, 2026
183.16
186.40
182.00
185.79
185.79
+2.34%
3,547,733
0.74
May 13, 2026
183.90
183.90
181.30
181.54
181.54
-1.18%
4,615,720
0.96
May 12, 2026
183.93
185.84
181.41
183.71
183.71
-0.12%
5,540,272
1.15
May 11, 2026
189.59
190.44
183.76
183.93
183.93
-2.93%
5,449,449
1.13
May 08, 2026
192.94
193.15
189.15
189.48
189.48
-1.61%
4,727,376
0.98
May 07, 2026
193.25
195.23
190.66
192.59
192.59
-0.42%
5,605,384
1.17
May 06, 2026
192.23
196.00
192.23
193.40
193.40
+1.96%
4,405,202
0.92
May 05, 2026
190.41
191.48
189.05
189.68
189.68
-0.13%
3,864,501
0.80
May 04, 2026
191.30
192.85
188.85
189.92
189.92
-1.04%
3,532,043
0.73
May 01, 2026
192.58
193.37
190.35
191.91
191.91
+0.32%
4,624,197
0.95
Apr 30, 2026
189.88
192.31
188.26
191.30
191.30
+0.24%
4,900,363
1.01
Apr 29, 2026
191.87
193.42
189.68
190.84
190.84
-0.66%
3,308,994
0.68
Apr 28, 2026
195.50
196.00
191.60
192.10
192.10
-1.04%
2,796,696
0.57
Apr 27, 2026
190.93
194.80
190.50
194.11
194.11
+1.42%
3,580,150
0.72
Apr 24, 2026
194.82
195.44
190.98
191.39
191.39
-2.66%
4,927,892
0.99
Apr 23, 2026
198.47
199.77
193.21
196.63
196.63
-1.40%
3,687,110
0.73
Apr 22, 2026
202.50
205.77
198.12
199.43
199.43
-1.52%
6,151,365
1.19
Apr 21, 2026
205.22
209.59
202.31
202.50
202.50
-1.56%
5,319,115
1.03
Apr 20, 2026
204.77
208.28
204.15
205.71
205.71
-0.37%
3,831,010
0.74
Apr 17, 2026
204.62
210.84
204.62
206.47
206.47
+2.87%
5,415,575
1.04
Apr 16, 2026
203.50
205.11
200.68
200.71
200.71
-1.12%
3,116,124
0.60
Apr 15, 2026
201.46
204.41
200.38
202.98
202.98
+1.57%
3,932,085
0.75
Apr 14, 2026
198.00
200.76
197.68
199.84
199.84
+1.16%
3,485,160
0.66
Apr 13, 2026
191.04
197.67
190.11
197.55
197.55
+2.36%
3,472,083
0.65
Apr 10, 2026
194.12
194.71
191.52
193.00
193.00
-0.89%
2,399,269
0.44
Apr 09, 2026
192.33
195.86
191.57
194.73
194.73
+1.18%
4,635,386
0.83
Apr 08, 2026
191.40
194.15
190.38
192.46
192.46
+6.24%
6,727,836
1.22
Apr 07, 2026
181.64
183.50
180.24
181.15
181.15
-1.66%
5,979,965
1.09
Apr 06, 2026
181.74
184.23
181.33
184.21
184.21
+1.26%
2,788,874
0.51
Apr 03, 2026
181.00
185.14
177.72
181.92
181.92
0.00%
0
0.00
Apr 02, 2026
181.00
185.14
177.72
181.92
181.92
-1.40%
3,761,469
0.67
Apr 01, 2026
185.61
187.41
183.67
184.50
184.50
+1.13%
4,468,227
0.80
Mar 31, 2026
181.90
183.85
178.93
182.43
182.43
+2.41%
4,100,841
0.75
Mar 30, 2026
177.73
179.52
176.59
178.13
178.13
+1.15%
3,646,862
0.67
Mar 27, 2026
179.70
180.25
174.98
176.10
176.10
-3.31%
5,698,472
1.05
Mar 26, 2026
183.45
185.06
180.57
182.12
182.12
-1.68%
3,276,345
0.61
Mar 25, 2026
187.74
189.78
183.80
185.23
185.23
+0.32%
3,275,179
0.61
Mar 24, 2026
182.02
186.53
181.55
184.64
184.64
+0.35%
4,676,828
0.88
Mar 23, 2026
188.78
190.99
183.85
184.00
184.00
+1.40%
6,334,748
1.22
Mar 20, 2026
179.24
181.55
177.53
181.46
181.46
+0.96%
10,032,670
1.98
Mar 19, 2026
179.36
181.60
177.57
179.73
179.73
-0.23%
5,040,680
1.00
Mar 18, 2026
182.04
185.20
179.79
180.14
180.14
-1.79%
4,138,443
0.82
Mar 17, 2026
183.12
185.74
182.59
183.42
183.42
+1.47%
4,317,745
0.86
Mar 16, 2026
181.60
183.99
178.95
180.77
180.77
+0.55%
5,196,151
1.04
Mar 13, 2026
178.76
179.92
177.28
179.79
179.79
+1.32%
5,863,313
1.18
Mar 12, 2026
177.88
179.51
176.36
177.45
177.45
-2.51%
6,336,574
1.28
Mar 11, 2026
185.49
186.75
180.65
182.02
182.02
-1.54%
5,054,722
1.03
Mar 10, 2026
187.00
188.25
182.25
184.87
184.87
-0.46%
5,492,113
1.12
Rows: