Capital One Financial Cor... (COF)
NYSE: COF
· Real-Time Price · USD
221.13
4.16 (1.92%)
At close: Aug 14, 2025, 3:59 PM
220.51
-0.28%
After-hours: Aug 14, 2025, 07:53 PM EDT
COF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 216.02 | 221.27 | 215.03 | 221.08 | 221.08 | 1.89% | 2,977,972 |
| Aug 13, 2025 | 217.88 | 218.74 | 215.13 | 216.97 | 216.97 | 0.11% | 2,951,919 |
| Aug 12, 2025 | 210.28 | 217.14 | 209.54 | 216.73 | 216.73 | 4.07% | 3,250,600 |
| Aug 11, 2025 | 208.96 | 210.45 | 206.84 | 208.25 | 208.25 | 0.01% | 4,378,491 |
| Aug 8, 2025 | 209.16 | 210.40 | 206.27 | 208.23 | 208.23 | 0.45% | 3,109,222 |
| Aug 7, 2025 | 214.43 | 214.66 | 206.87 | 207.29 | 207.29 | -2.63% | 3,456,930 |
| Aug 6, 2025 | 212.31 | 213.32 | 211.44 | 212.88 | 212.88 | 0.42% | 3,186,500 |
| Aug 5, 2025 | 211.99 | 212.99 | 208.58 | 212.00 | 212.00 | 0.57% | 3,683,889 |
| Aug 4, 2025 | 209.05 | 211.20 | 207.72 | 210.79 | 210.79 | 1.60% | 2,174,800 |
| Aug 1, 2025 | 211.57 | 211.71 | 203.63 | 207.47 | 207.47 | -3.50% | 4,794,900 |
| Jul 31, 2025 | 214.33 | 216.29 | 213.38 | 215.00 | 215.00 | -0.11% | 4,299,500 |
| Jul 30, 2025 | 213.91 | 216.88 | 213.32 | 215.23 | 215.23 | 0.66% | 3,471,410 |
| Jul 29, 2025 | 215.00 | 216.41 | 212.75 | 213.82 | 213.82 | -0.17% | 3,436,121 |
| Jul 28, 2025 | 213.05 | 216.09 | 212.25 | 214.18 | 214.18 | 0.62% | 6,192,048 |
| Jul 25, 2025 | 211.50 | 214.20 | 208.81 | 212.85 | 212.85 | 0.72% | 4,726,804 |
| Jul 24, 2025 | 220.64 | 221.15 | 211.33 | 211.33 | 211.33 | -3.70% | 7,498,603 |
| Jul 23, 2025 | 227.86 | 232.45 | 219.25 | 219.46 | 219.46 | 0.94% | 9,069,600 |
| Jul 22, 2025 | 215.49 | 218.38 | 214.01 | 217.42 | 217.42 | 0.71% | 4,398,100 |
| Jul 21, 2025 | 218.28 | 219.78 | 215.85 | 215.88 | 215.88 | -1.10% | 2,999,800 |
| Jul 18, 2025 | 218.60 | 218.81 | 215.27 | 218.28 | 218.28 | 0.13% | 3,107,436 |