Capital One Financial (COF)
195.63
+4.17 (2.18%)
NYSE · Last Trade: Jun 4th, 1:52 AM EDT
Historical Prices For Capital One Financial (COF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2025 | 191.52 | 195.92 | 190.69 | 195.63 | 4,623,091 | 195.63 |
| 6/02/2025 | 188.60 | 191.76 | 186.51 | 191.46 | 3,858,030 | 191.46 |
| 5/30/2025 | 189.44 | 190.10 | 186.46 | 189.15 | 6,183,479 | 189.15 |
| 5/29/2025 | 193.27 | 193.53 | 189.53 | 190.76 | 4,204,076 | 190.76 |
| 5/28/2025 | 192.84 | 193.23 | 190.75 | 191.08 | 4,356,750 | 191.08 |
| 5/27/2025 | 186.68 | 192.44 | 186.55 | 192.05 | 7,053,660 | 192.05 |
| 5/23/2025 | 183.57 | 186.48 | 183.38 | 185.08 | 6,581,216 | 185.08 |
| 5/22/2025 | 186.88 | 189.49 | 186.03 | 188.56 | 4,768,232 | 187.96 |
| 5/21/2025 | 195.00 | 195.00 | 186.79 | 186.93 | 5,918,069 | 186.34 |
| 5/20/2025 | 196.36 | 197.79 | 194.75 | 195.95 | 5,240,379 | 195.33 |
| 5/19/2025 | 195.79 | 200.00 | 194.50 | 197.41 | 6,051,817 | 196.78 |
| 5/16/2025 | 197.39 | 199.47 | 195.33 | 197.22 | 18,227,360 | 196.59 |
| 5/15/2025 | 195.52 | 197.82 | 193.40 | 197.50 | 8,200,770 | 196.87 |
| 5/14/2025 | 201.65 | 202.00 | 196.38 | 197.24 | 7,114,138 | 196.61 |
| 5/13/2025 | 199.76 | 204.48 | 199.25 | 201.04 | 4,635,025 | 200.40 |
| 5/12/2025 | 198.23 | 203.00 | 197.40 | 199.95 | 6,840,935 | 199.31 |
| 5/09/2025 | 189.84 | 189.84 | 186.48 | 187.76 | 3,178,420 | 187.16 |
| 5/08/2025 | 188.93 | 192.66 | 188.48 | 189.50 | 5,081,508 | 188.90 |
| 5/07/2025 | 186.93 | 189.11 | 185.52 | 186.55 | 4,733,954 | 185.96 |
| 5/06/2025 | 185.00 | 187.22 | 184.00 | 185.71 | 3,461,626 | 185.12 |
| 5/05/2025 | 185.47 | 189.47 | 185.14 | 187.90 | 3,105,004 | 187.30 |
| 5/02/2025 | 184.05 | 189.34 | 182.89 | 187.83 | 4,696,689 | 187.23 |
| 5/01/2025 | 179.74 | 181.97 | 178.33 | 180.22 | 3,231,988 | 179.65 |
| 4/30/2025 | 180.20 | 180.81 | 174.72 | 180.26 | 4,171,345 | 179.69 |
| 4/29/2025 | 183.10 | 183.91 | 180.05 | 183.08 | 2,603,034 | 182.50 |
| 4/28/2025 | 183.25 | 185.66 | 181.64 | 183.13 | 3,185,397 | 182.55 |
| 4/25/2025 | 184.69 | 186.63 | 182.53 | 182.73 | 3,464,246 | 182.15 |
| 4/24/2025 | 177.00 | 186.05 | 176.01 | 185.05 | 6,514,550 | 184.46 |
| 4/23/2025 | 177.00 | 184.49 | 175.60 | 176.46 | 7,665,215 | 175.90 |
| 4/22/2025 | 167.93 | 171.40 | 167.00 | 170.20 | 6,884,120 | 169.66 |
| 4/21/2025 | 169.08 | 171.37 | 161.51 | 165.16 | 12,119,879 | 164.63 |
| 4/17/2025 | 161.32 | 164.78 | 158.42 | 162.77 | 2,340,529 | 162.25 |
| 4/16/2025 | 161.50 | 164.01 | 157.89 | 160.06 | 4,003,297 | 159.55 |
| 4/15/2025 | 163.67 | 166.93 | 163.22 | 163.54 | 2,733,821 | 163.02 |
| 4/14/2025 | 166.16 | 166.16 | 159.76 | 162.52 | 3,174,649 | 162.00 |
| 4/11/2025 | 161.42 | 161.71 | 155.83 | 160.97 | 5,339,522 | 160.46 |
| 4/10/2025 | 169.50 | 169.51 | 156.75 | 162.16 | 6,294,260 | 161.64 |
| 4/09/2025 | 149.37 | 177.66 | 147.30 | 174.91 | 10,828,162 | 174.35 |
| 4/08/2025 | 162.94 | 164.31 | 149.69 | 152.35 | 5,795,255 | 151.87 |
| 4/07/2025 | 144.94 | 157.89 | 143.22 | 154.67 | 8,586,486 | 154.18 |
| 4/04/2025 | 156.90 | 158.50 | 146.19 | 150.57 | 11,075,906 | 150.09 |
| 4/03/2025 | 166.00 | 176.45 | 158.52 | 164.04 | 13,584,350 | 163.52 |
| 4/02/2025 | 175.00 | 184.31 | 173.31 | 182.18 | 3,578,762 | 181.60 |
| 4/01/2025 | 177.18 | 179.46 | 175.56 | 178.22 | 3,257,160 | 177.65 |
| 3/31/2025 | 171.51 | 180.23 | 171.25 | 179.30 | 6,130,289 | 178.73 |
| 3/28/2025 | 177.26 | 179.34 | 171.53 | 173.53 | 2,617,393 | 172.98 |
| 3/27/2025 | 178.04 | 179.94 | 175.66 | 178.15 | 2,463,254 | 177.58 |
| 3/26/2025 | 183.40 | 184.84 | 178.91 | 179.83 | 3,257,755 | 179.26 |
| 3/25/2025 | 183.94 | 184.00 | 180.35 | 182.44 | 3,463,013 | 181.86 |
| 3/24/2025 | 178.33 | 181.75 | 176.50 | 180.86 | 3,801,545 | 180.28 |
| 3/21/2025 | 172.67 | 175.31 | 171.48 | 174.82 | 5,075,281 | 174.26 |
| 3/20/2025 | 170.44 | 175.95 | 170.31 | 174.47 | 2,845,346 | 173.91 |
| 3/19/2025 | 168.00 | 174.55 | 166.05 | 172.60 | 4,130,929 | 172.05 |
| 3/18/2025 | 165.61 | 169.47 | 164.58 | 168.78 | 4,972,253 | 168.24 |
| 3/17/2025 | 170.00 | 172.50 | 159.91 | 165.26 | 13,697,834 | 164.73 |
| 3/14/2025 | 168.61 | 172.24 | 167.50 | 171.87 | 3,939,490 | 171.32 |
| 3/13/2025 | 171.69 | 171.70 | 164.27 | 166.12 | 3,388,346 | 165.59 |
| 3/12/2025 | 169.50 | 172.27 | 167.38 | 170.45 | 5,159,194 | 169.91 |
| 3/11/2025 | 165.13 | 167.68 | 163.03 | 165.40 | 5,566,766 | 164.87 |
| 3/10/2025 | 167.99 | 168.04 | 160.71 | 163.87 | 6,937,404 | 163.35 |
| 3/07/2025 | 175.00 | 175.52 | 168.22 | 173.17 | 10,064,826 | 172.62 |
| 3/06/2025 | 179.79 | 182.12 | 175.56 | 176.13 | 5,790,947 | 175.57 |
| 3/05/2025 | 184.98 | 186.50 | 181.60 | 185.95 | 3,509,463 | 185.36 |
| 3/04/2025 | 192.06 | 192.66 | 180.93 | 184.90 | 6,272,238 | 184.31 |