⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

COF

Capital One Financial Corporation

Financial Services · Credit Services

210.86USD

-3.1000 (-1.45%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Capital One Financial Corporation
High
257.94
on 01/06/26
Low
176.10
on 03/27/26
Average
209.7987
4.39mm
Net Chg
-6.14
-2.79%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26213.962,985,600
Fr 09/04/26219.601,921,300
Th 09/03/26220.503,223,700
We 09/02/26216.604,044,400
Tu 09/01/26211.342,904,900
Mo 08/31/26214.513,884,853
Fr 08/28/26215.672,536,449
Th 08/27/26216.672,596,767
We 08/26/26217.212,044,155
Tu 08/25/26216.242,164,375
Mo 08/24/26216.273,272,916
Fr 08/21/26217.913,690,500
Th 08/20/26212.484,119,600
We 08/19/26220.732,482,000
Tu 08/18/26221.473,082,200
Mo 08/17/26221.453,847,000
Fr 08/14/26227.342,972,600
Th 08/13/26223.832,657,200
We 08/12/26222.442,240,200
Tu 08/11/26219.151,774,500
Mo 08/10/26218.972,606,000
Fr 08/07/26217.762,569,900
DateLast PriceVolume
Th 08/06/26220.002,589,400
We 08/05/26221.633,477,800
Tu 08/04/26221.913,838,700
Mo 08/03/26217.684,226,200
Fr 07/31/26209.014,020,300
Th 07/30/26210.144,110,300
We 07/29/26208.714,129,800
Tu 07/28/26212.415,263,200
Mo 07/27/26207.054,805,600
DateLast PriceVolume
Tu 07/07/26202.893,472,000
Mo 07/06/26206.503,841,900
Th 07/02/26205.122,564,900
We 07/01/26204.823,358,700
Tu 06/30/26200.623,571,000
Mo 06/29/26202.283,172,900
Fr 06/26/26204.005,143,500
Th 06/25/26204.904,477,400
We 06/24/26
DateLast PriceVolume
We 06/03/26177.624,856,400
Tu 06/02/26183.843,868,400
Mo 06/01/26184.564,715,200
Fr 05/29/26187.938,540,200
Th 05/28/26187.025,073,400
We 05/27/26188.804,869,600
Tu 05/26/26186.424,161,600
Fr 05/22/26187.793,291,900
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26191.914,623,900
Th 04/30/26191.304,900,200
We 04/29/26190.843,310,300
Tu 04/28/26192.102,796,700
Mo 04/27/26194.113,580,200
Fr 04/24/26191.394,927,900
Th 04/23/26196.633,686,900
We 04/22/26199.436,151,400
Tu 04/21/26202.505,319,100
DateLast PriceVolume
Tu 03/31/26182.434,100,400
Mo 03/30/26178.133,646,900
Fr 03/27/26176.105,699,500
Th 03/26/26182.123,276,400
We 03/25/26185.233,286,100
Tu 03/24/26184.644,676,900
Mo 03/23/26184.006,334,900
Fr 03/20/26181.4610,035,900
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26195.649,048,700
Th 02/26/26208.474,758,600
We 02/25/26205.796,787,000
Tu 02/24/26196.566,712,600
Mo 02/23/26190.008,882,900
Fr 02/20/26208.423,732,400
Th 02/19/26205.065,045,600
We 02/18/26209.884,394,100
Tu 02/17/26206.743,514,100
DateLast PriceVolume
Tu 01/27/26217.116,186,200
Mo 01/26/26220.187,280,100
Fr 01/23/26217.3014,209,800
Th 01/22/26235.075,522,100
We 01/21/26231.016,394,300
Tu 01/20/26228.726,987,300
Fr 01/16/26239.146,692,700
Th 01/15/26236.975,328,700
We 01/14/26
DateLast PriceVolume
Tu 12/23/25247.601,848,700
Mo 12/22/25246.771,887,500
Fr 12/19/25243.735,908,500
Th 12/18/25242.803,794,400
We 12/17/25239.503,440,500
Tu 12/16/25241.613,941,700
Mo 12/15/25239.814,046,000
Fr 12/12/25237.872,964,100
Th 12/11/25
DateLast PriceVolume
Th 11/20/25202.225,580,000
We 11/19/25202.404,297,200
Tu 11/18/25200.046,180,400
Mo 11/17/25201.017,102,700
Fr 11/14/25211.155,022,000
Th 11/13/25216.804,608,700
We 11/12/25222.134,014,600
Tu 11/11/25220.751,778,900
Mo 11/10/25220.363,135,300
DateLast PriceVolume
Tu 10/21/25217.055,354,100
Mo 10/20/25214.873,780,000
Fr 10/17/25211.344,621,800
Th 10/16/25203.157,841,900
We 10/15/25215.102,774,600
Tu 10/14/25214.203,997,800
Mo 10/13/25207.613,036,500
Fr 10/10/25202.494,641,200
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25228.324,825,300
Th 09/18/25229.742,295,600
We 09/17/25225.612,850,600
Tu 09/16/25224.413,254,900
Mo 09/15/25226.532,744,800
Fr 09/12/25223.762,153,800
Th 09/11/25224.352,107,300
We 09/10/25223.432,667,800
Tu 09/09/25222.483,346,700
Fr 07/24/26202.843,468,900
Th 07/23/26199.965,291,800
We 07/22/26201.367,923,200
Tu 07/21/26206.223,972,200
Mo 07/20/26206.774,040,900
Fr 07/17/26208.033,845,600
Th 07/16/26211.936,415,200
We 07/15/26208.894,947,000
Tu 07/14/26205.294,173,500
Mo 07/13/26203.023,102,100
Fr 07/10/26201.522,380,000
Th 07/09/26200.104,598,100
We 07/08/26191.958,078,600
200.48
4,928,600
Tu 06/23/26197.815,449,800
Mo 06/22/26200.704,087,200
Th 06/18/26201.538,115,100
We 06/17/26200.876,765,700
Tu 06/16/26200.625,582,300
Mo 06/15/26194.627,223,100
Fr 06/12/26184.734,172,100
Th 06/11/26182.046,043,700
We 06/10/26177.634,497,000
Tu 06/09/26183.355,538,100
Mo 06/08/26180.395,028,200
Fr 06/05/26180.676,084,000
Th 06/04/26183.204,026,600
186.66
3,725,300
We 05/20/26187.236,295,000
Tu 05/19/26182.035,093,800
Mo 05/18/26187.173,848,100
Fr 05/15/26187.173,601,400
Th 05/14/26185.793,547,700
We 05/13/26181.544,615,700
Tu 05/12/26183.715,540,300
Mo 05/11/26183.935,771,000
Fr 05/08/26189.484,727,400
Th 05/07/26192.595,605,200
We 05/06/26193.404,405,000
Tu 05/05/26189.683,864,500
Mo 05/04/26189.923,532,000
Mo 04/20/26205.713,831,000
Fr 04/17/26206.475,415,600
Th 04/16/26200.713,116,100
We 04/15/26202.983,931,900
Tu 04/14/26199.843,484,800
Mo 04/13/26197.553,472,100
Fr 04/10/26193.002,399,300
Th 04/09/26194.734,635,200
We 04/08/26192.466,728,100
Tu 04/07/26181.155,980,000
Mo 04/06/26184.212,788,900
Th 04/02/26181.923,761,300
We 04/01/26184.504,468,100
179.73
5,043,200
We 03/18/26180.144,140,300
Tu 03/17/26183.424,317,800
Mo 03/16/26180.775,196,400
Fr 03/13/26179.795,865,100
Th 03/12/26177.456,339,600
We 03/11/26182.025,054,800
Tu 03/10/26184.875,493,800
Mo 03/09/26185.738,730,300
Fr 03/06/26187.715,685,200
Th 03/05/26194.273,905,000
We 03/04/26195.834,650,900
Tu 03/03/26193.736,443,300
Mo 03/02/26194.326,651,300
Fr 02/13/26207.375,245,500
Th 02/12/26206.896,978,600
We 02/11/26214.394,873,700
Tu 02/10/26219.934,417,300
Mo 02/09/26222.763,039,600
Fr 02/06/26222.793,387,600
Th 02/05/26216.936,661,900
We 02/04/26225.465,432,900
Tu 02/03/26223.345,614,400
Mo 02/02/26223.685,107,500
Fr 01/30/26218.934,483,000
Th 01/29/26219.314,856,800
We 01/28/26218.415,925,700
234.42
7,754,500
Tu 01/13/26231.418,818,500
Mo 01/12/26233.2015,082,600
Fr 01/09/26249.203,834,300
Th 01/08/26255.683,840,400
We 01/07/26253.253,877,600
Tu 01/06/26257.945,248,500
Mo 01/05/26250.513,348,400
Fr 01/02/26247.933,003,500
We 12/31/25242.362,090,900
Tu 12/30/25243.971,399,200
Mo 12/29/25245.752,274,800
Fr 12/26/25249.321,508,600
We 12/24/25248.27901,900
239.29
4,067,300
We 12/10/25237.764,146,200
Tu 12/09/25230.814,141,500
Mo 12/08/25230.593,723,000
Fr 12/05/25230.683,919,700
Th 12/04/25229.714,294,200
We 12/03/25227.244,089,700
Tu 12/02/25224.003,967,800
Mo 12/01/25220.373,424,200
Fr 11/28/25219.071,639,800
We 11/26/25217.472,431,500
Tu 11/25/25214.452,885,200
Mo 11/24/25208.844,195,400
Fr 11/21/25207.874,623,900
Fr 11/07/25217.823,945,800
Th 11/06/25216.884,059,000
We 11/05/25221.402,539,300
Tu 11/04/25220.682,444,200
Mo 11/03/25221.702,584,100
Fr 10/31/25219.992,550,300
Th 10/30/25218.382,808,400
We 10/29/25218.593,482,500
Tu 10/28/25220.992,953,300
Mo 10/27/25223.493,402,600
Fr 10/24/25225.013,263,600
Th 10/23/25220.044,353,200
We 10/22/25220.387,675,600
210.74
2,756,500
We 10/08/25211.922,409,800
Tu 10/07/25213.692,227,200
Mo 10/06/25213.852,903,900
Fr 10/03/25214.402,499,500
Th 10/02/25213.783,155,200
We 10/01/25213.485,092,600
Tu 09/30/25212.589,877,100
Mo 09/29/25223.603,195,700
Fr 09/26/25224.052,402,500
Th 09/25/25222.463,083,600
We 09/24/25224.342,432,000
Tu 09/23/25223.023,131,500
Mo 09/22/25225.412,567,100
Mo 09/08/25220.103,820,000