Capital One Financial CorporationCOFNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $188.90 | $195.81 | $188.30 | $193.73 | 6.42M |
| 3/2/2026 | $191.56 | $196.40 | $188.34 | $194.32 | 6.65M |
| 2/27/2026 | $200.35 | $200.52 | $193.61 | $195.64 | 9.05M |
| 2/26/2026 | $207.66 | $211.00 | $206.58 | $208.47 | 4.76M |
| 2/25/2026 | $199.10 | $206.23 | $198.64 | $205.79 | 6.79M |
| 2/24/2026 | $189.74 | $198.66 | $187.50 | $196.56 | 6.71M |
| 2/23/2026 | $206.45 | $207.75 | $189.94 | $190.00 | 8.88M |
| 2/20/2026 | $204.26 | $208.48 | $202.31 | $208.42 | 3.73M |
| 2/19/2026 | $207.93 | $208.68 | $203.32 | $205.06 | 5.05M |
| 2/18/2026 | $207.32 | $210.62 | $206.41 | $209.88 | 4.39M |
| 2/17/2026 | $207.50 | $211.22 | $205.33 | $206.74 | 3.51M |
| 2/13/2026 | $206.20 | $208.74 | $202.24 | $207.37 | 5.25M |
| 2/12/2026 | $217.00 | $217.78 | $204.55 | $206.89 | 6.98M |
| 2/11/2026 | $222.00 | $223.64 | $214.00 | $214.39 | 4.87M |
| 2/10/2026 | $222.48 | $226.50 | $218.22 | $219.93 | 4.42M |
| 2/9/2026 | $221.46 | $223.89 | $220.02 | $222.76 | 3.04M |
| 2/6/2026 | $220.54 | $224.59 | $220.00 | $222.79 | 3.39M |
| 2/5/2026 | $223.70 | $225.13 | $214.65 | $216.93 | 6.66M |
| 2/4/2026 | $223.68 | $227.72 | $223.00 | $225.46 | 5.43M |
| 2/3/2026 | $224.89 | $227.45 | $218.97 | $223.34 | 5.61M |
| 2/2/2026 | $218.25 | $225.14 | $217.35 | $223.68 | 5.11M |
| 1/30/2026 | $217.95 | $221.14 | $216.88 | $218.93 | 4.48M |
| 1/29/2026 | $220.20 | $223.12 | $217.26 | $219.31 | 4.86M |
| 1/28/2026 | $217.03 | $223.48 | $217.03 | $218.41 | 5.93M |
| 1/27/2026 | $220.01 | $220.25 | $214.57 | $217.11 | 6.19M |
| 1/26/2026 | $217.87 | $222.11 | $216.53 | $220.18 | 7.28M |
| 1/23/2026 | $223.79 | $227.06 | $216.82 | $217.30 | 14.21M |
| 1/22/2026 | $233.05 | $237.98 | $232.31 | $235.07 | 5.52M |
| 1/21/2026 | $229.68 | $233.63 | $229.01 | $231.01 | 6.39M |
| 1/20/2026 | $233.05 | $237.00 | $227.66 | $228.72 | 6.99M |
| 1/16/2026 | $240.73 | $243.36 | $237.59 | $239.14 | 6.69M |
| 1/15/2026 | $235.20 | $239.82 | $235.20 | $236.97 | 5.33M |
| 1/14/2026 | $230.31 | $234.53 | $224.26 | $234.42 | 7.75M |
| 1/13/2026 | $234.60 | $235.40 | $230.02 | $231.41 | 8.82M |
| 1/12/2026 | $229.95 | $236.18 | $228.70 | $233.20 | 15.08M |
| 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 |