Education
About Us
Working with TipRanks
Follow Us
Capital One Financial (COF)
NYSE:COF
Time Period
1Y
Events
Historical Prices
Rows:
Sep 25, 2025
223.05
223.69
219.66
222.46
222.46
-0.84%
3,083,627
0.88
Sep 24, 2025
224.01
225.64
223.08
224.34
224.34
+0.59%
2,432,010
0.69
Sep 23, 2025
225.51
228.72
222.66
223.02
223.02
-1.06%
3,131,870
0.89
Sep 22, 2025
226.00
227.37
224.48
225.41
225.41
-1.27%
2,567,072
0.73
Sep 19, 2025
229.97
229.97
226.48
228.32
228.32
-0.62%
4,825,503
1.36
Sep 18, 2025
227.37
230.13
225.34
229.74
229.74
+1.83%
2,296,045
0.65
Sep 17, 2025
224.86
229.21
223.50
225.61
225.61
+0.53%
2,850,595
0.80
Sep 16, 2025
227.79
227.79
222.32
224.41
224.41
-0.94%
3,255,305
0.91
Sep 15, 2025
225.07
230.50
224.82
226.53
226.53
+1.24%
2,744,837
0.77
Sep 12, 2025
225.24
225.33
221.86
223.76
223.76
-0.26%
2,154,241
0.60
Sep 11, 2025
221.63
226.28
220.64
224.35
224.35
+0.41%
2,107,285
0.58
Sep 10, 2025
221.98
224.12
220.78
223.43
223.43
+0.43%
2,667,882
0.73
Sep 09, 2025
219.76
222.76
218.16
222.48
222.48
+1.08%
3,346,715
0.91
Sep 08, 2025
222.06
222.50
218.59
220.10
220.10
-0.65%
3,820,113
1.05
Sep 05, 2025
226.25
227.48
220.13
221.53
221.53
-2.12%
3,841,376
1.06
Sep 04, 2025
222.28
226.75
221.46
226.32
226.32
+2.25%
2,626,456
0.72
Sep 03, 2025
223.25
223.97
218.59
221.33
221.33
-0.87%
3,018,976
0.82
Sep 02, 2025
223.40
223.85
219.24
223.27
223.27
-1.74%
3,471,208
0.95
Aug 29, 2025
227.22
228.16
225.16
227.22
227.22
+0.04%
2,551,752
0.68
Aug 28, 2025
225.46
227.69
225.05
227.14
227.14
+1.15%
2,822,471
0.75
Aug 27, 2025
224.83
226.72
224.45
224.55
224.55
-0.16%
2,829,250
0.75
Aug 26, 2025
220.50
225.23
220.22
224.92
224.92
+1.73%
3,672,277
0.96
Aug 25, 2025
221.00
221.95
220.43
221.10
221.10
-0.05%
1,959,277
0.50
Aug 22, 2025
213.34
222.60
212.04
221.22
221.22
+4.34%
4,137,918
1.06
Aug 21, 2025
213.23
213.26
210.62
212.01
212.01
-1.26%
3,284,886
0.83
Aug 20, 2025
213.11
214.90
209.40
214.71
214.71
+0.04%
2,967,013
0.74
Aug 19, 2025
215.41
217.20
213.60
214.62
214.62
-0.73%
2,432,472
0.60
Aug 18, 2025
214.57
216.25
213.57
216.20
216.20
+0.36%
2,744,464
0.64
Aug 15, 2025
221.09
221.09
214.47
215.43
215.43
-2.29%
4,464,065
1.03
Aug 14, 2025
216.02
221.27
215.03
221.08
220.48
+2.17%
3,032,932
0.69
Aug 13, 2025
217.88
218.74
215.13
216.97
216.38
+0.38%
2,951,919
0.66
Aug 12, 2025
210.28
217.14
209.54
216.73
216.14
+4.36%
3,250,593
0.72
Aug 11, 2025
208.96
210.45
206.84
208.25
207.68
+0.28%
4,378,491
0.98
Aug 08, 2025
209.16
210.40
206.27
208.23
207.66
+0.73%
3,109,222
0.69
Aug 07, 2025
214.43
214.66
206.87
207.29
206.73
-2.36%
3,456,930
0.76
Aug 06, 2025
212.31
213.32
211.44
212.88
212.30
+0.69%
3,186,499
0.70
Aug 05, 2025
211.99
212.99
208.58
212.00
211.42
+0.85%
3,683,889
0.81
Aug 04, 2025
209.05
211.20
207.72
210.79
210.22
+1.88%
2,174,753
0.48
Aug 01, 2025
211.57
211.71
203.63
207.47
206.91
-3.24%
4,794,871
1.05
Jul 31, 2025
214.33
216.29
213.38
215.00
214.42
+0.17%
4,299,479
0.95
Jul 30, 2025
213.91
216.88
213.32
215.23
214.64
+0.93%
3,471,410
0.77
Jul 29, 2025
215.00
216.41
212.75
213.82
213.24
+0.10%
3,436,121
0.76
Jul 28, 2025
213.05
216.09
212.25
214.18
213.60
+0.90%
6,192,048
1.38
Jul 25, 2025
211.50
214.20
208.81
212.85
212.27
+0.99%
4,726,804
1.05
Jul 24, 2025
220.64
221.15
211.33
211.33
210.76
-3.44%
7,498,603
1.66
Jul 23, 2025
227.86
232.45
219.25
219.46
218.86
+1.21%
9,069,570
2.02
Jul 22, 2025
215.49
218.38
214.01
217.42
216.83
+0.99%
4,398,089
0.96
Jul 21, 2025
218.28
219.78
215.85
215.88
215.29
-0.83%
2,999,759
0.65
Jul 18, 2025
218.60
218.81
215.27
218.28
217.69
+0.40%
3,107,436
0.67
Jul 17, 2025
215.84
218.86
215.75
218.00
217.41
+0.91%
3,584,544
0.78
Rows: