Capital One Financial Cor... (COF)
NYSE: COF
· Real-Time Price · USD
224.04
1.58 (0.71%)
At close: Sep 26, 2025, 3:59 PM
224.50
0.21%
After-hours: Sep 26, 2025, 07:56 PM EDT
COF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 223.53 | 225.43 | 222.09 | 224.05 | 224.05 | 0.71% | 2,399,408 |
| Sep 25, 2025 | 223.05 | 223.69 | 219.66 | 222.46 | 222.46 | -0.84% | 3,083,627 |
| Sep 24, 2025 | 224.01 | 225.64 | 223.08 | 224.34 | 224.34 | 0.59% | 2,432,010 |
| Sep 23, 2025 | 225.51 | 228.72 | 222.66 | 223.02 | 223.02 | -1.06% | 3,131,870 |
| Sep 22, 2025 | 226.00 | 227.37 | 224.48 | 225.41 | 225.41 | -1.27% | 2,567,100 |
| Sep 19, 2025 | 229.97 | 229.97 | 226.48 | 228.32 | 228.32 | -0.62% | 4,825,503 |
| Sep 18, 2025 | 227.37 | 230.13 | 225.34 | 229.74 | 229.74 | 1.83% | 2,296,045 |
| Sep 17, 2025 | 224.86 | 229.21 | 223.50 | 225.61 | 225.61 | 0.53% | 2,850,600 |
| Sep 16, 2025 | 227.79 | 227.79 | 222.32 | 224.41 | 224.41 | -0.94% | 3,255,305 |
| Sep 15, 2025 | 225.07 | 230.50 | 224.82 | 226.53 | 226.53 | 1.24% | 2,744,837 |
| Sep 12, 2025 | 225.24 | 225.33 | 221.86 | 223.76 | 223.76 | -0.26% | 2,154,241 |
| Sep 11, 2025 | 221.63 | 226.28 | 220.64 | 224.35 | 224.35 | 0.41% | 2,107,300 |
| Sep 10, 2025 | 221.98 | 224.12 | 220.78 | 223.43 | 223.43 | 0.43% | 2,667,882 |
| Sep 9, 2025 | 219.76 | 222.76 | 218.16 | 222.48 | 222.48 | 1.08% | 3,346,715 |
| Sep 8, 2025 | 222.06 | 222.50 | 218.59 | 220.10 | 220.10 | -0.65% | 3,820,113 |
| Sep 5, 2025 | 226.25 | 227.48 | 220.13 | 221.53 | 221.53 | -2.12% | 3,841,400 |
| Sep 4, 2025 | 222.28 | 226.75 | 221.46 | 226.32 | 226.32 | 2.25% | 2,626,456 |
| Sep 3, 2025 | 223.25 | 223.97 | 218.59 | 221.33 | 221.33 | -0.87% | 3,019,114 |
| Sep 2, 2025 | 223.40 | 223.85 | 219.24 | 223.27 | 223.27 | -1.74% | 3,471,208 |
| Aug 29, 2025 | 227.22 | 228.16 | 225.16 | 227.22 | 227.22 | 0.04% | 2,551,752 |