Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY:COF)

227.22 +0.08 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 227.22 228.16 225.16 227.22 2,551,754 +0.08(+0.04%)
Aug 28, 2025 225.46 227.69 225.05 227.14 2,822,361 +2.59(+1.15%)
Aug 27, 2025 224.83 226.72 224.45 224.55 2,829,209 -0.37(-0.16%)
Aug 26, 2025 220.50 225.23 220.22 224.92 3,671,894 +3.82(+1.73%)
Aug 25, 2025 221.00 221.95 220.43 221.10 1,959,249 -0.12(-0.05%)
Aug 22, 2025 213.34 222.60 212.04 221.22 4,137,921 +9.21(+4.34%)
Aug 21, 2025 213.23 213.26 210.62 212.01 3,284,844 -2.70(-1.26%)
Aug 20, 2025 213.11 214.90 209.40 214.71 2,965,988 +0.09(+0.04%)
Aug 19, 2025 215.41 217.20 213.60 214.62 2,432,297 -1.58(-0.73%)
Aug 18, 2025 214.57 216.25 213.57 216.20 2,744,429 +0.77(+0.36%)
Aug 15, 2025 221.09 221.09 214.47 215.43 4,464,069 -5.05(-2.29%)
Aug 14, 2025 215.43 220.67 214.45 220.48 3,041,045 +4.10(+1.89%)
Aug 13, 2025 217.29 218.15 214.55 216.38 2,959,942 +0.24(+0.11%)
Aug 12, 2025 209.71 216.55 208.97 216.14 3,259,431 +8.46(+4.07%)
Aug 11, 2025 208.39 209.87 206.28 207.69 4,390,364 +0.02(+0.01%)
Aug 08, 2025 208.59 209.83 205.71 207.66 3,117,684 +0.94(+0.45%)
Aug 07, 2025 213.85 214.08 206.31 206.73 3,466,275 -5.57(-2.63%)
Aug 06, 2025 211.73 212.74 210.87 212.30 3,195,134 +0.88(+0.41%)
Aug 05, 2025 211.41 212.41 208.01 211.43 3,693,891 +1.21(+0.57%)
Aug 04, 2025 208.47 210.63 207.15 210.22 2,180,539 +3.31(+1.60%)
Aug 01, 2025 211.00 211.13 203.08 206.91 4,807,926 -7.51(-3.50%)
Jul 31, 2025 213.75 215.70 212.80 214.42 4,311,031 -0.23(-0.11%)
Jul 30, 2025 213.33 216.29 212.74 214.65 3,480,564 +1.41(+0.66%)
Jul 29, 2025 214.42 215.82 212.17 213.24 3,445,344 -0.36(-0.17%)
Jul 28, 2025 212.47 215.50 211.67 213.60 6,229,160 +1.33(+0.63%)
Jul 25, 2025 210.92 213.62 208.24 212.27 4,739,672 +1.52(+0.72%)
Jul 24, 2025 220.04 220.55 210.76 210.76 7,527,815 -8.11(-3.70%)
Jul 23, 2025 227.24 231.82 218.66 218.86 9,093,119 +2.03(+0.94%)
Jul 22, 2025 214.91 217.79 213.43 216.83 4,401,823 +1.54(+0.71%)
Jul 21, 2025 217.69 219.18 215.26 215.29 3,006,391 -2.39(-1.10%)
Jul 18, 2025 218.01 218.22 214.69 217.69 3,115,893 +0.28(+0.13%)
Jul 17, 2025 215.25 218.27 215.16 217.41 3,654,436 +1.38(+0.64%)
Jul 16, 2025 215.72 216.91 212.55 216.03 3,281,995 +1.28(+0.59%)
Jul 15, 2025 219.49 219.92 214.65 214.76 3,143,193 -5.49(-2.49%)
Jul 14, 2025 219.70 220.71 218.27 220.24 2,151,057 +1.05(+0.48%)
Jul 11, 2025 218.27 220.08 217.47 219.19 2,989,104 -0.95(-0.43%)
Jul 10, 2025 218.53 221.32 217.73 220.14 2,882,773 +2.70(+1.24%)
Jul 09, 2025 218.29 219.77 217.22 217.44 3,471,775 +0.53(+0.24%)
Jul 08, 2025 220.30 220.32 216.08 216.91 2,996,794 -0.63(-0.29%)
Jul 07, 2025 219.40 220.38 215.99 217.54 2,750,388 -2.77(-1.26%)
Jul 03, 2025 218.81 221.35 218.31 220.31 1,861,093 +2.09(+0.96%)
Jul 02, 2025 214.84 218.66 213.99 218.22 3,582,430 +3.62(+1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.