Education
About Us
Working with TipRanks
Follow Us
Capital One Financial (COF)
NYSE:COF
Time Period
1Y
Events
Historical Prices
Rows:
May 13, 2025
199.76
204.48
199.25
201.04
201.04
+0.55%
4,635,187
0.93
May 12, 2025
198.23
203.00
197.40
199.95
199.95
+6.49%
6,841,127
1.39
May 09, 2025
189.84
189.84
186.48
187.76
187.76
-0.92%
3,178,419
0.65
May 08, 2025
188.93
192.66
188.48
189.50
189.50
+1.58%
5,081,550
1.04
May 07, 2025
186.93
189.11
185.52
186.55
186.55
+0.45%
4,734,015
0.98
May 06, 2025
185.00
187.22
184.00
185.71
185.71
-1.17%
3,461,875
0.71
May 05, 2025
185.47
189.47
185.14
187.90
187.90
+0.04%
3,105,110
0.64
May 02, 2025
184.05
189.34
182.89
187.83
187.83
+4.22%
4,696,684
0.98
May 01, 2025
179.74
181.97
178.33
180.22
180.22
-0.02%
3,232,047
0.67
Apr 30, 2025
180.20
180.81
174.72
180.26
180.26
-1.54%
4,171,372
0.87
Apr 29, 2025
183.10
183.91
180.05
183.08
183.08
-0.03%
2,603,203
0.54
Apr 28, 2025
183.25
185.66
181.64
183.13
183.13
+0.22%
3,185,857
0.66
Apr 25, 2025
184.69
186.64
182.53
182.73
182.73
-1.25%
3,464,245
0.72
Apr 24, 2025
177.00
186.05
176.01
185.05
185.05
+4.87%
6,516,728
1.36
Apr 23, 2025
177.00
184.49
175.60
176.46
176.46
+3.68%
7,665,268
1.60
Apr 22, 2025
167.93
171.40
167.00
170.20
170.20
+3.05%
6,890,747
1.45
Apr 21, 2025
169.08
171.37
161.51
165.16
165.16
+1.47%
12,120,190
2.63
Apr 17, 2025
161.32
164.78
158.42
162.77
162.77
+1.69%
2,340,528
0.51
Apr 16, 2025
161.50
164.01
157.89
160.06
160.06
-2.13%
4,003,420
0.86
Apr 15, 2025
163.67
166.93
163.23
163.54
163.54
+0.63%
2,734,366
0.59
Apr 14, 2025
166.16
166.16
159.76
162.52
162.52
+0.96%
3,174,685
0.68
Apr 11, 2025
161.42
161.71
155.83
160.97
160.97
-0.73%
5,339,514
1.15
Apr 10, 2025
169.50
169.51
156.75
162.16
162.16
-7.29%
6,294,409
1.37
Apr 09, 2025
149.37
177.66
147.30
174.91
174.91
+14.81%
10,828,450
2.43
Apr 08, 2025
162.94
164.31
149.69
152.35
152.35
-1.50%
5,796,541
1.32
Apr 07, 2025
144.94
159.70
143.22
154.67
154.67
+2.72%
8,586,518
2.00
Apr 04, 2025
156.90
158.50
146.19
150.57
150.57
-8.21%
11,073,790
2.68
Apr 03, 2025
166.00
176.45
158.52
164.04
164.04
-9.96%
13,568,680
3.44
Apr 02, 2025
175.00
184.31
173.31
182.18
182.18
+2.22%
3,578,959
0.91
Apr 01, 2025
177.18
179.46
175.56
178.22
178.22
-0.60%
3,248,292
0.84
Mar 31, 2025
171.51
180.23
171.25
179.30
179.30
+3.33%
6,130,683
1.61
Mar 28, 2025
177.26
179.34
171.53
173.53
173.53
-2.59%
2,617,392
0.69
Mar 27, 2025
178.04
179.94
175.66
178.15
178.15
-0.93%
2,463,281
0.65
Mar 26, 2025
183.40
184.84
178.92
179.83
179.83
-1.43%
3,258,360
0.86
Mar 25, 2025
183.94
184.00
180.35
182.44
182.44
+0.87%
3,463,582
0.91
Mar 24, 2025
178.33
181.75
176.50
180.86
180.86
+3.45%
3,801,274
1.00
Mar 21, 2025
172.67
175.31
171.48
174.82
174.82
+0.20%
5,075,190
1.35
Mar 20, 2025
170.44
175.95
170.31
174.47
174.47
+1.08%
2,845,345
0.76
Mar 19, 2025
168.00
174.55
166.05
172.60
172.60
+2.26%
4,132,006
1.11
Mar 18, 2025
165.61
169.47
164.58
168.78
168.78
+2.13%
4,972,070
1.35
Mar 17, 2025
170.00
172.50
159.91
165.26
165.26
-3.85%
13,696,380
3.91
Mar 14, 2025
168.61
172.24
167.50
171.87
171.87
+3.46%
3,898,473
1.12
Mar 13, 2025
171.69
171.70
164.27
166.12
166.12
-2.54%
3,386,789
0.97
Mar 12, 2025
169.50
172.27
167.38
170.45
170.45
+3.05%
4,947,935
1.43
Mar 11, 2025
165.13
167.68
163.03
165.40
165.40
+0.93%
5,541,282
1.63
Mar 10, 2025
167.99
168.04
160.71
163.87
163.87
-5.37%
6,937,835
2.10
Mar 07, 2025
175.00
175.52
168.22
173.17
173.17
-1.68%
10,064,820
3.16
Mar 06, 2025
179.79
182.12
175.56
176.13
176.13
-5.28%
5,779,877
1.84
Mar 05, 2025
184.98
186.50
181.61
185.95
185.95
+0.57%
3,509,468
1.13
Mar 04, 2025
192.06
192.66
180.93
184.90
184.90
-5.75%
6,272,230
2.08
Rows: