Capital One Financial (COF)

214.51
-1.16 (-0.54%)
NYSE· Last Trade: Sep 1st, 12:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Capital One Financial (COF)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026214.25215.44213.03214.513,907,705214.51
8/28/2026217.32219.15215.59215.672,538,760215.67
8/27/2026215.97218.69214.56216.672,609,908216.67
8/26/2026216.24218.25214.93217.212,080,952217.21
8/25/2026217.89218.15214.94216.242,164,595216.24
8/24/2026218.99221.51216.13216.274,385,696216.27
8/21/2026214.62219.17214.62217.913,690,846217.91
8/20/2026217.37218.91211.32212.484,119,703212.48
8/19/2026222.47224.61220.11220.732,482,033220.73
8/18/2026220.43223.59219.51221.473,082,182221.47
8/17/2026225.52226.80221.34221.453,847,085221.45
8/14/2026225.95228.14224.41227.342,972,618226.54
8/13/2026224.19225.50221.19223.832,656,766223.04
8/12/2026219.52223.21218.60222.442,236,384221.66
8/11/2026219.01221.24218.46219.151,795,157218.38
8/10/2026216.76219.33216.45218.972,605,439218.20
8/07/2026218.49219.63216.50217.762,570,025216.99
8/06/2026221.38222.32219.32220.002,589,685219.23
8/05/2026216.42223.62216.42221.633,478,830220.85
8/04/2026219.33222.92217.45221.913,838,990221.13
8/03/2026211.84218.96210.00217.684,226,377216.91
7/31/2026210.00210.89206.90209.014,020,301208.28
7/30/2026208.55210.53205.14210.144,110,590209.40
7/29/2026210.00212.45207.85208.714,130,360207.98
7/28/2026207.52212.57206.94212.415,263,883211.66
7/27/2026205.85208.48204.97207.054,805,803206.32
7/24/2026198.51204.44196.51202.843,469,102202.13
7/23/2026199.96200.30195.89199.965,293,433199.26
7/22/2026207.53207.53198.78201.367,923,370200.65
7/21/2026206.43207.41203.12206.223,968,488205.49
7/20/2026208.00209.65206.23206.774,040,723206.04
7/17/2026207.50210.46205.86208.033,845,884207.30
7/16/2026209.88213.32208.89211.936,419,246211.18
7/15/2026206.63209.86205.56208.894,947,095208.16
7/14/2026204.51208.36203.51205.294,173,822204.57
7/13/2026203.85205.28201.78203.023,102,236202.31
7/10/2026201.76203.65199.95201.522,380,029200.81
7/09/2026193.03201.01193.03200.104,599,526199.40
7/08/2026200.97201.00191.38191.958,077,532191.28
7/07/2026208.00208.73202.41202.893,471,487202.18
7/06/2026206.59208.09204.06206.503,841,969205.77
7/02/2026207.50209.06203.04205.122,566,744204.40
7/01/2026201.82205.83200.75204.823,358,682204.10
6/30/2026203.26204.79199.84200.623,571,403199.91
6/29/2026203.66204.56201.50202.283,172,304201.57
6/26/2026205.10207.08202.55204.005,143,839203.28
6/25/2026201.68210.10201.68204.904,477,493204.18
6/24/2026197.65203.32197.21200.484,927,990199.78
6/23/2026198.28200.70196.47197.817,535,083197.11
6/22/2026201.69203.34199.07200.704,087,472199.99
6/18/2026205.73206.84201.21201.538,115,679200.82
6/17/2026201.68207.30199.77200.876,765,070200.16
6/16/2026196.97200.90196.00200.625,581,998199.91
6/15/2026188.85197.44188.84194.627,222,676193.94
6/12/2026184.03185.50181.70184.734,172,148184.08
6/11/2026178.37182.35174.24182.046,043,575181.40
6/10/2026182.15183.70177.55177.634,495,390177.00
6/09/2026181.66186.41180.28183.355,538,153182.71
6/08/2026180.75182.49179.78180.395,027,903179.75
6/05/2026183.93184.51179.32180.676,083,986180.03
6/04/2026179.79185.62179.51183.204,052,585182.56
6/03/2026183.69184.42177.05177.624,855,710177.00
6/02/2026183.36186.34182.58183.843,867,560183.19
6/01/2026185.59186.47182.02184.564,715,446183.91