Capital One Financial (COF)
NYSE:COF
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 09, 2026
183.11
186.25
178.73
185.73
185.73
-1.05%
8,725,969
1.81
Mar 06, 2026
188.00
188.41
184.30
187.71
187.71
-3.38%
5,685,216
1.18
Mar 05, 2026
195.49
197.19
191.96
194.27
194.27
-0.80%
3,904,986
0.81
Mar 04, 2026
194.51
197.01
192.93
195.83
195.83
+1.08%
4,651,216
0.97
Mar 03, 2026
188.90
195.81
188.30
193.73
193.73
-0.30%
6,443,619
1.36
Mar 02, 2026
191.56
196.40
188.34
194.32
194.32
-0.67%
6,651,266
1.41
Feb 27, 2026
200.35
200.52
193.61
195.64
195.64
-6.15%
9,048,727
1.96
Feb 26, 2026
207.66
211.00
206.58
208.47
208.47
+1.30%
4,758,576
1.03
Feb 25, 2026
199.10
206.23
198.64
205.79
205.79
+4.70%
6,787,034
1.50
Feb 24, 2026
189.74
198.66
187.50
196.56
196.56
+3.45%
6,712,617
1.52
Feb 23, 2026
206.45
207.75
189.94
190.00
190.00
-8.84%
8,882,887
2.06
Feb 20, 2026
204.26
208.48
202.31
208.42
208.42
+1.64%
3,732,629
0.87
Feb 19, 2026
207.93
208.68
203.32
205.06
205.06
-2.30%
5,046,045
1.18
Feb 18, 2026
207.32
210.62
206.41
209.88
209.88
+1.52%
4,394,104
1.02
Feb 17, 2026
207.50
211.22
205.33
206.74
206.74
-0.30%
3,514,120
0.81
Feb 16, 2026
206.20
208.74
202.24
207.37
207.37
0.00%
0
0.00
Feb 13, 2026
206.20
208.74
202.24
207.37
207.37
+0.23%
5,245,698
1.19
Feb 12, 2026
217.00
217.78
204.55
206.89
206.89
-3.50%
6,978,557
1.58
Feb 11, 2026
222.00
223.64
214.00
214.39
214.39
-3.76%
4,873,651
1.10
Feb 10, 2026
222.48
226.50
218.22
219.93
219.93
-1.27%
4,417,676
1.00
Feb 09, 2026
221.46
223.89
220.02
222.76
222.76
-0.01%
3,039,643
0.69
Feb 06, 2026
220.54
224.59
220.00
222.79
222.79
+2.70%
3,387,559
0.77
Feb 05, 2026
223.70
225.13
214.65
216.93
216.93
-3.78%
6,661,871
1.53
Feb 04, 2026
223.68
227.72
223.00
225.46
225.46
+0.95%
5,431,943
1.26
Feb 03, 2026
224.89
227.45
218.97
223.34
223.34
-0.15%
5,614,843
1.31
Feb 02, 2026
218.25
225.14
217.35
223.68
223.68
+2.17%
5,107,816
1.20
Jan 30, 2026
217.95
221.14
216.88
218.93
218.93
-0.17%
4,483,296
1.06
Jan 29, 2026
220.20
223.12
217.26
219.31
219.31
+0.41%
4,856,775
1.16
Jan 28, 2026
217.03
223.48
217.03
218.41
218.41
+0.60%
5,925,749
1.43
Jan 27, 2026
220.01
220.25
214.57
217.11
217.11
-1.39%
6,186,189
1.51
Jan 26, 2026
217.87
222.11
216.53
220.18
220.18
+1.33%
7,280,073
1.81
Jan 23, 2026
223.79
227.06
216.82
217.30
217.30
-7.56%
14,166,650
3.68
Rows: