Capital One Financial CorporationCOFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $256.00 | $256.51 | $249.09 | $249.20 | 3.83M |
| 1/8/2026 | $253.00 | $257.46 | $252.00 | $255.68 | 3.84M |
| 1/7/2026 | $257.24 | $258.71 | $252.37 | $253.25 | 3.88M |
| 1/6/2026 | $250.97 | $259.64 | $250.00 | $257.94 | 5.25M |
| 1/5/2026 | $247.55 | $253.35 | $247.45 | $250.51 | 3.35M |
| 1/2/2026 | $244.35 | $247.99 | $242.50 | $247.93 | 3.00M |
| 12/31/2025 | $245.00 | $245.00 | $242.34 | $242.36 | 2.09M |
| 12/30/2025 | $246.04 | $246.09 | $243.76 | $243.97 | 1.40M |
| 12/29/2025 | $249.46 | $249.74 | $245.40 | $245.75 | 2.27M |
| 12/26/2025 | $247.67 | $249.73 | $247.67 | $249.32 | 1.51M |
| 12/24/2025 | $248.00 | $249.65 | $247.47 | $248.27 | 901,900 |
| 12/23/2025 | $246.34 | $247.91 | $246.22 | $247.60 | 1.85M |
| 12/22/2025 | $245.00 | $247.25 | $243.02 | $246.77 | 1.89M |
| 12/19/2025 | $241.92 | $244.77 | $240.74 | $243.73 | 5.91M |
| 12/18/2025 | $241.08 | $244.79 | $241.08 | $242.80 | 3.79M |
| 12/17/2025 | $242.63 | $244.82 | $238.87 | $239.50 | 3.44M |
| 12/16/2025 | $240.37 | $242.50 | $239.09 | $241.61 | 3.94M |
| 12/15/2025 | $239.38 | $241.00 | $238.05 | $239.81 | 4.05M |
| 12/12/2025 | $240.56 | $241.24 | $236.01 | $237.87 | 2.96M |
| 12/11/2025 | $237.48 | $243.31 | $237.00 | $239.29 | 4.07M |
| 12/10/2025 | $229.95 | $238.47 | $229.14 | $237.76 | 4.15M |
| 12/9/2025 | $230.59 | $234.97 | $228.63 | $230.81 | 4.14M |
| 12/8/2025 | $231.10 | $233.04 | $229.44 | $230.59 | 3.72M |
| 12/5/2025 | $228.56 | $233.01 | $228.56 | $230.68 | 3.92M |
| 12/4/2025 | $226.80 | $230.96 | $226.48 | $229.71 | 4.29M |
| 12/3/2025 | $223.93 | $228.41 | $222.98 | $227.24 | 4.09M |
| 12/2/2025 | $221.54 | $224.89 | $219.87 | $224.00 | 3.97M |
| 12/1/2025 | $218.15 | $223.03 | $217.56 | $220.37 | 3.42M |
| 11/28/2025 | $218.73 | $220.80 | $217.55 | $219.07 | 1.64M |
| 11/26/2025 | $214.60 | $219.15 | $214.50 | $217.47 | 2.43M |
| 11/25/2025 | $208.98 | $215.68 | $208.13 | $214.45 | 2.89M |
| 11/24/2025 | $209.03 | $210.53 | $206.41 | $208.84 | 4.20M |
| 11/21/2025 | $203.46 | $209.43 | $201.90 | $207.87 | 4.62M |
| 11/20/2025 | $206.38 | $209.95 | $201.16 | $202.22 | 5.58M |
| 11/19/2025 | $200.97 | $203.04 | $200.00 | $202.40 | 4.30M |
| 11/18/2025 | $199.79 | $204.50 | $199.44 | $200.04 | 6.18M |
| 11/17/2025 | $209.81 | $210.58 | $199.09 | $201.01 | 7.10M |
| 11/14/2025 | $213.96 | $214.84 | $209.63 | $211.15 | 5.02M |
| 11/13/2025 | $220.61 | $223.32 | $215.52 | $216.80 | 4.61M |
| 11/12/2025 | $220.20 | $223.57 | $219.69 | $222.13 | 4.01M |
| 11/11/2025 | $220.13 | $222.19 | $218.25 | $220.75 | 1.78M |
| 11/10/2025 | $219.11 | $222.82 | $218.21 | $220.36 | 3.14M |
| 11/7/2025 | $216.12 | $219.06 | $213.30 | $217.82 | 3.95M |
| 11/6/2025 | $221.42 | $222.86 | $215.90 | $216.88 | 4.06M |
| 11/5/2025 | $220.28 | $223.43 | $217.56 | $221.40 | 2.54M |
| 11/4/2025 | $219.26 | $222.00 | $217.54 | $220.68 | 2.44M |
| 11/3/2025 | $219.99 | $222.50 | $218.03 | $221.70 | 2.58M |
| 10/31/2025 | $218.00 | $221.11 | $217.19 | $219.99 | 2.55M |
| 10/30/2025 | $218.23 | $222.98 | $217.98 | $218.38 | 2.81M |
| 10/29/2025 | $218.50 | $222.45 | $217.09 | $218.59 | 3.48M |
| 10/28/2025 | $223.19 | $223.77 | $219.81 | $220.99 | 2.95M |
| 10/27/2025 | $227.42 | $227.59 | $222.36 | $223.49 | 3.40M |
| 10/24/2025 | $224.03 | $227.62 | $222.85 | $225.01 | 3.26M |
| 10/23/2025 | $222.00 | $222.67 | $218.60 | $220.04 | 4.35M |
| 10/22/2025 | $227.01 | $228.42 | $220.08 | $220.38 | 7.68M |
| 10/21/2025 | $214.50 | $218.59 | $214.11 | $217.05 | 5.35M |
| 10/20/2025 | $212.53 | $215.72 | $212.03 | $214.87 | 3.78M |
| 10/17/2025 | $204.38 | $212.20 | $204.38 | $211.34 | 4.62M |
| 10/16/2025 | $214.48 | $216.25 | $200.60 | $203.15 | 7.84M |
| 10/15/2025 | $216.55 | $218.00 | $213.26 | $215.10 | 2.77M |
| 10/14/2025 | $206.12 | $216.73 | $206.12 | $214.20 | 4.00M |
| 10/13/2025 | $205.25 | $207.80 | $204.30 | $207.61 | 3.04M |