Capital One Financial Cor... (COF)
NYSE: COF
· Real-Time Price · USD
214.45
0.67 (0.31%)
At close: Oct 03, 2025, 3:59 PM
214.79
0.16%
After-hours: Oct 03, 2025, 07:51 PM EDT
COF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 212.90 | 216.50 | 212.81 | 214.40 | 214.40 | 0.29% | 2,497,266 |
| Oct 2, 2025 | 211.99 | 214.76 | 210.30 | 213.78 | 213.78 | 0.14% | 3,155,590 |
| Oct 1, 2025 | 213.31 | 216.87 | 211.70 | 213.48 | 213.48 | 0.42% | 5,092,600 |
| Sep 30, 2025 | 223.31 | 224.11 | 208.72 | 212.58 | 212.58 | -4.93% | 9,877,100 |
| Sep 29, 2025 | 226.23 | 226.23 | 221.18 | 223.60 | 223.60 | -0.20% | 3,195,831 |
| Sep 26, 2025 | 223.53 | 225.43 | 222.09 | 224.05 | 224.05 | 0.71% | 2,402,707 |
| Sep 25, 2025 | 223.05 | 223.69 | 219.66 | 222.46 | 222.46 | -0.84% | 3,083,627 |
| Sep 24, 2025 | 224.01 | 225.64 | 223.08 | 224.34 | 224.34 | 0.59% | 2,432,010 |
| Sep 23, 2025 | 225.51 | 228.72 | 222.66 | 223.02 | 223.02 | -1.06% | 3,131,870 |
| Sep 22, 2025 | 226.00 | 227.37 | 224.48 | 225.41 | 225.41 | -1.27% | 2,567,100 |
| Sep 19, 2025 | 229.97 | 229.97 | 226.48 | 228.32 | 228.32 | -0.62% | 4,825,503 |
| Sep 18, 2025 | 227.37 | 230.13 | 225.34 | 229.74 | 229.74 | 1.83% | 2,296,045 |
| Sep 17, 2025 | 224.86 | 229.21 | 223.50 | 225.61 | 225.61 | 0.53% | 2,850,600 |
| Sep 16, 2025 | 227.79 | 227.79 | 222.32 | 224.41 | 224.41 | -0.94% | 3,255,305 |
| Sep 15, 2025 | 225.07 | 230.50 | 224.82 | 226.53 | 226.53 | 1.24% | 2,744,837 |
| Sep 12, 2025 | 225.24 | 225.33 | 221.86 | 223.76 | 223.76 | -0.26% | 2,154,241 |
| Sep 11, 2025 | 221.63 | 226.28 | 220.64 | 224.35 | 224.35 | 0.41% | 2,107,300 |
| Sep 10, 2025 | 221.98 | 224.12 | 220.78 | 223.43 | 223.43 | 0.43% | 2,667,882 |
| Sep 9, 2025 | 219.76 | 222.76 | 218.16 | 222.48 | 222.48 | 1.08% | 3,346,715 |
| Sep 8, 2025 | 222.06 | 222.50 | 218.59 | 220.10 | 220.10 | -0.65% | 3,820,113 |
Page 1 of 136