Capital One Financial Cor... (COF)
178.12
-1.18 (-0.66%)
At close: Apr 01, 2025, 3:59 PM
175.55
-1.44%
After-hours: Apr 01, 2025, 07:38 PM EDT
Capital One Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 171.51 | 180.23 | 171.25 | 179.30 | 5.77 | 3.33% | 6,062,419 |
| Mar 28, 2025 | 177.26 | 179.34 | 171.53 | 173.53 | -4.62 | -2.59% | 2,617,392 |
| Mar 27, 2025 | 178.04 | 179.94 | 175.66 | 178.15 | -1.68 | -0.93% | 2,463,281 |
| Mar 26, 2025 | 183.40 | 184.84 | 178.92 | 179.83 | -2.61 | -1.43% | 3,258,400 |
| Mar 25, 2025 | 183.94 | 184.00 | 180.35 | 182.44 | 1.58 | 0.87% | 3,463,600 |
| Mar 24, 2025 | 178.33 | 181.75 | 176.50 | 180.86 | 6.04 | 3.45% | 3,801,703 |
| Mar 21, 2025 | 172.67 | 175.31 | 171.48 | 174.82 | 0.35 | 0.20% | 5,075,190 |
| Mar 20, 2025 | 170.44 | 175.95 | 170.31 | 174.47 | 1.87 | 1.08% | 2,845,345 |
| Mar 19, 2025 | 168.00 | 174.55 | 166.05 | 172.60 | 3.82 | 2.26% | 4,132,006 |
| Mar 18, 2025 | 165.61 | 169.47 | 164.58 | 168.78 | 3.52 | 2.13% | 4,972,331 |
| Mar 17, 2025 | 170.00 | 172.50 | 159.91 | 165.26 | -6.61 | -3.85% | 13,698,518 |
| Mar 14, 2025 | 168.61 | 172.24 | 167.50 | 171.87 | 5.75 | 3.46% | 3,898,892 |
| Mar 13, 2025 | 171.69 | 171.70 | 164.27 | 166.12 | -4.33 | -2.54% | 3,388,408 |
| Mar 12, 2025 | 169.50 | 172.27 | 167.38 | 170.45 | 5.05 | 3.05% | 4,947,935 |
| Mar 11, 2025 | 165.13 | 167.68 | 163.03 | 165.40 | 1.53 | 0.93% | 5,541,300 |
| Mar 10, 2025 | 167.99 | 168.04 | 160.71 | 163.87 | -9.30 | -5.37% | 6,937,835 |
| Mar 7, 2025 | 175.00 | 175.52 | 168.22 | 173.17 | -2.96 | -1.68% | 10,064,820 |
| Mar 6, 2025 | 179.79 | 182.12 | 175.56 | 176.13 | -9.82 | -5.28% | 5,779,900 |
| Mar 5, 2025 | 184.98 | 186.50 | 181.61 | 185.95 | 1.05 | 0.57% | 3,509,500 |
| Mar 4, 2025 | 192.06 | 192.66 | 180.93 | 184.90 | -11.28 | -5.75% | 6,272,230 |
| Mar 3, 2025 | 200.30 | 202.25 | 193.20 | 196.18 | -4.37 | -2.18% | 3,680,250 |
| Feb 28, 2025 | 198.60 | 200.72 | 196.70 | 200.55 | 3.57 | 1.81% | 3,699,600 |
| Feb 27, 2025 | 198.57 | 201.48 | 196.26 | 196.98 | 0.21 | 0.11% | 2,866,948 |
| Feb 26, 2025 | 196.17 | 199.58 | 195.38 | 196.77 | 2.86 | 1.47% | 3,543,500 |
| Feb 25, 2025 | 199.96 | 200.65 | 190.90 | 193.91 | -6.01 | -3.01% | 4,520,338 |
| Feb 24, 2025 | 201.31 | 202.68 | 195.80 | 199.92 | -0.28 | -0.14% | 3,057,109 |
| Feb 21, 2025 | 205.57 | 206.36 | 199.11 | 200.20 | -5.17 | -2.52% | 3,960,700 |
| Feb 20, 2025 | 210.00 | 210.67 | 200.88 | 205.37 | -4.45 | -2.12% | 3,975,589 |
| Feb 19, 2025 | 204.00 | 210.10 | 203.00 | 209.82 | 7.02 | 3.46% | 4,670,438 |
| Feb 18, 2025 | 203.40 | 203.88 | 201.01 | 202.80 | 0.64 | 0.32% | 4,548,637 |
| Feb 14, 2025 | 197.80 | 203.23 | 197.57 | 202.16 | 4.85 | 2.46% | 2,506,460 |
| Feb 13, 2025 | 197.21 | 198.77 | 192.96 | 197.31 | 0.77 | 0.39% | 3,213,662 |
| Feb 12, 2025 | 199.12 | 199.13 | 193.65 | 196.54 | -2.74 | -1.37% | 4,601,200 |
| Feb 11, 2025 | 197.37 | 200.52 | 197.35 | 199.28 | 0.49 | 0.25% | 2,049,300 |
| Feb 10, 2025 | 203.42 | 203.60 | 197.99 | 198.79 | -4.42 | -2.18% | 2,595,887 |
| Feb 7, 2025 | 206.94 | 207.42 | 202.81 | 203.21 | -3.43 | -1.66% | 1,772,372 |
| Feb 6, 2025 | 205.60 | 207.00 | 203.50 | 206.64 | 2.86 | 1.40% | 3,633,940 |
| Feb 5, 2025 | 201.82 | 204.00 | 198.90 | 203.78 | 3.66 | 1.83% | 2,371,958 |
| Feb 4, 2025 | 202.45 | 203.46 | 199.49 | 200.12 | -0.79 | -0.39% | 3,090,109 |
| Feb 3, 2025 | 199.74 | 202.30 | 197.12 | 200.91 | -2.80 | -1.37% | 3,050,102 |
| Jan 31, 2025 | 203.08 | 206.62 | 203.08 | 203.71 | -0.91 | -0.44% | 2,752,200 |
| Jan 30, 2025 | 206.05 | 208.63 | 203.03 | 204.62 | 0.71 | 0.35% | 2,840,182 |
| Jan 29, 2025 | 202.54 | 206.29 | 202.54 | 203.91 | 0.79 | 0.39% | 2,906,600 |
| Jan 28, 2025 | 201.39 | 204.79 | 200.62 | 203.12 | 0.61 | 0.30% | 3,495,435 |
| Jan 27, 2025 | 203.02 | 204.56 | 200.21 | 202.51 | -1.02 | -0.50% | 2,859,795 |
| Jan 24, 2025 | 202.64 | 205.43 | 202.32 | 203.53 | -0.50 | -0.25% | 4,654,200 |
| Jan 23, 2025 | 202.30 | 207.24 | 200.89 | 204.03 | 3.10 | 1.54% | 5,094,000 |
| Jan 22, 2025 | 196.74 | 202.15 | 195.34 | 200.93 | 7.72 | 4.00% | 7,313,816 |
| Jan 21, 2025 | 191.00 | 194.14 | 191.00 | 193.21 | 2.24 | 1.17% | 4,203,700 |
| Jan 17, 2025 | 189.00 | 193.17 | 187.92 | 190.97 | 2.53 | 1.34% | 3,723,993 |