Capital One Financial Cor... (COF)
NYSE: COF
· Real-Time Price · USD
221.57
-4.75 (-2.10%)
At close: Sep 05, 2025, 3:59 PM
221.86
0.13%
After-hours: Sep 05, 2025, 07:51 PM EDT
COF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 226.25 | 227.48 | 220.13 | 221.53 | 221.53 | -2.12% | 3,823,546 |
| 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 |
| Aug 28, 2025 | 225.46 | 227.69 | 225.05 | 227.14 | 227.14 | 1.15% | 2,822,471 |
| Aug 27, 2025 | 224.83 | 226.72 | 224.45 | 224.55 | 224.55 | -0.16% | 2,829,250 |
| Aug 26, 2025 | 220.50 | 225.23 | 220.22 | 224.92 | 224.92 | 1.73% | 3,672,300 |
| Aug 25, 2025 | 221.00 | 221.95 | 220.43 | 221.10 | 221.10 | -0.05% | 1,959,277 |
| Aug 22, 2025 | 213.34 | 222.60 | 212.04 | 221.22 | 221.22 | 4.34% | 4,137,918 |
| Aug 21, 2025 | 213.23 | 213.26 | 210.62 | 212.01 | 212.01 | -1.26% | 3,284,886 |
| Aug 20, 2025 | 213.11 | 214.90 | 209.40 | 214.71 | 214.71 | 0.04% | 2,967,013 |
| Aug 19, 2025 | 215.41 | 217.20 | 213.60 | 214.62 | 214.62 | -0.73% | 2,432,500 |
| Aug 18, 2025 | 214.57 | 216.25 | 213.57 | 216.20 | 216.20 | 0.36% | 2,744,464 |
| Aug 15, 2025 | 221.09 | 221.09 | 214.47 | 215.43 | 215.43 | -2.56% | 4,464,100 |
| Aug 14, 2025 | 216.02 | 221.27 | 215.03 | 221.08 | 220.48 | 1.89% | 3,032,932 |
| Aug 13, 2025 | 217.88 | 218.74 | 215.13 | 216.97 | 216.38 | 0.11% | 2,951,919 |
| Aug 12, 2025 | 210.28 | 217.14 | 209.54 | 216.73 | 216.14 | 4.07% | 3,250,600 |
| Aug 11, 2025 | 208.96 | 210.45 | 206.84 | 208.25 | 207.68 | 0.01% | 4,378,491 |
| Aug 8, 2025 | 209.16 | 210.40 | 206.27 | 208.23 | 207.66 | 0.45% | 3,109,222 |