Capital One Financial (COF)
183.84
-0.72 (-0.39%)
NYSE· Last Trade: Jun 2nd, 11:09 PM EDT
Historical Prices For Capital One Financial (COF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 183.36 | 186.34 | 182.58 | 183.84 | 3,867,560 | 183.84 |
| 6/01/2026 | 185.59 | 186.47 | 182.02 | 184.56 | 4,715,446 | 184.56 |
| 5/29/2026 | 186.78 | 190.08 | 185.85 | 187.93 | 8,540,436 | 187.93 |
| 5/28/2026 | 187.62 | 188.14 | 184.08 | 187.02 | 5,073,598 | 187.02 |
| 5/27/2026 | 188.46 | 192.03 | 187.59 | 188.80 | 4,869,583 | 188.80 |
| 5/26/2026 | 188.17 | 190.67 | 185.60 | 186.42 | 4,162,037 | 186.42 |
| 5/22/2026 | 187.47 | 188.40 | 186.56 | 187.79 | 3,291,996 | 187.79 |
| 5/21/2026 | 185.72 | 186.68 | 182.54 | 186.66 | 3,725,459 | 186.66 |
| 5/20/2026 | 184.13 | 187.23 | 180.00 | 187.23 | 6,295,022 | 187.23 |
| 5/19/2026 | 185.38 | 186.21 | 181.49 | 182.03 | 5,093,733 | 182.03 |
| 5/18/2026 | 186.27 | 188.84 | 186.13 | 187.17 | 3,848,120 | 186.37 |
| 5/15/2026 | 185.68 | 188.31 | 184.87 | 187.17 | 3,601,375 | 186.37 |
| 5/14/2026 | 183.16 | 186.40 | 182.00 | 185.79 | 3,547,635 | 185.00 |
| 5/13/2026 | 183.90 | 183.90 | 181.30 | 181.54 | 4,715,107 | 180.76 |
| 5/12/2026 | 183.93 | 185.84 | 181.41 | 183.71 | 5,538,932 | 182.93 |
| 5/11/2026 | 189.59 | 190.44 | 183.76 | 183.93 | 5,770,707 | 183.14 |
| 5/08/2026 | 192.94 | 193.15 | 189.15 | 189.48 | 4,727,381 | 188.67 |
| 5/07/2026 | 193.25 | 195.23 | 190.66 | 192.59 | 5,605,246 | 191.77 |
| 5/06/2026 | 192.23 | 196.00 | 192.23 | 193.40 | 4,405,149 | 192.57 |
| 5/05/2026 | 190.41 | 191.48 | 189.05 | 189.68 | 3,864,345 | 188.87 |
| 5/04/2026 | 191.30 | 192.84 | 188.85 | 189.92 | 3,531,578 | 189.11 |
| 5/01/2026 | 192.58 | 193.37 | 190.35 | 191.91 | 4,624,199 | 191.09 |
| 4/30/2026 | 189.88 | 192.31 | 188.26 | 191.30 | 4,914,320 | 190.48 |
| 4/29/2026 | 191.87 | 193.42 | 189.68 | 190.84 | 3,310,250 | 190.02 |
| 4/28/2026 | 195.50 | 196.00 | 191.60 | 192.10 | 2,794,673 | 191.28 |
| 4/27/2026 | 190.93 | 194.80 | 190.50 | 194.11 | 3,579,565 | 193.28 |
| 4/24/2026 | 194.82 | 195.44 | 190.98 | 191.39 | 4,927,895 | 190.57 |
| 4/23/2026 | 198.47 | 199.76 | 193.21 | 196.63 | 3,687,053 | 195.79 |
| 4/22/2026 | 202.50 | 205.77 | 198.12 | 199.43 | 6,151,247 | 198.58 |
| 4/21/2026 | 205.22 | 209.59 | 202.31 | 202.50 | 5,315,840 | 201.63 |
| 4/20/2026 | 204.77 | 208.28 | 204.15 | 205.71 | 3,830,517 | 204.83 |
| 4/17/2026 | 204.62 | 210.84 | 204.62 | 206.47 | 5,415,577 | 205.59 |
| 4/16/2026 | 203.50 | 205.11 | 200.68 | 200.71 | 3,115,702 | 199.85 |
| 4/15/2026 | 201.46 | 204.41 | 200.38 | 202.98 | 3,932,089 | 202.11 |
| 4/14/2026 | 198.00 | 200.76 | 197.68 | 199.84 | 3,485,060 | 198.99 |
| 4/13/2026 | 191.04 | 197.67 | 190.11 | 197.55 | 3,470,882 | 196.71 |
| 4/10/2026 | 194.12 | 194.71 | 191.52 | 193.00 | 2,399,270 | 192.18 |
| 4/09/2026 | 192.33 | 195.86 | 191.57 | 194.73 | 4,635,350 | 193.90 |
| 4/08/2026 | 191.40 | 194.15 | 190.38 | 192.46 | 6,728,262 | 191.64 |
| 4/07/2026 | 181.64 | 183.50 | 180.24 | 181.15 | 5,973,781 | 180.38 |
| 4/06/2026 | 181.74 | 184.23 | 181.33 | 184.21 | 2,788,127 | 183.42 |
| 4/02/2026 | 181.00 | 185.14 | 177.72 | 181.92 | 3,761,469 | 181.14 |
| 4/01/2026 | 185.61 | 187.41 | 183.67 | 184.50 | 4,468,119 | 183.71 |
| 3/31/2026 | 181.90 | 183.85 | 178.93 | 182.43 | 4,100,793 | 181.65 |
| 3/30/2026 | 177.73 | 179.51 | 176.59 | 178.13 | 3,646,131 | 177.37 |
| 3/27/2026 | 179.70 | 180.25 | 174.98 | 176.10 | 5,724,393 | 175.35 |
| 3/26/2026 | 183.45 | 185.06 | 180.57 | 182.12 | 3,277,052 | 181.34 |
| 3/25/2026 | 187.74 | 189.78 | 183.80 | 185.23 | 3,286,013 | 184.44 |
| 3/24/2026 | 182.02 | 186.53 | 181.55 | 184.64 | 4,677,240 | 183.85 |
| 3/23/2026 | 188.78 | 190.99 | 183.85 | 184.00 | 6,335,105 | 183.21 |
| 3/20/2026 | 179.24 | 181.55 | 177.53 | 181.46 | 10,035,942 | 180.68 |
| 3/19/2026 | 179.36 | 181.59 | 177.57 | 179.73 | 5,043,289 | 178.96 |
| 3/18/2026 | 182.04 | 185.20 | 179.79 | 180.14 | 4,139,427 | 179.37 |
| 3/17/2026 | 183.12 | 185.74 | 182.59 | 183.42 | 4,318,054 | 182.64 |
| 3/16/2026 | 181.60 | 183.99 | 178.95 | 180.77 | 5,196,685 | 180.00 |
| 3/13/2026 | 178.76 | 179.92 | 177.28 | 179.79 | 5,865,132 | 179.02 |
| 3/12/2026 | 177.88 | 179.51 | 176.36 | 177.45 | 6,343,695 | 176.69 |
| 3/11/2026 | 185.49 | 186.75 | 180.65 | 182.02 | 5,057,739 | 181.24 |
| 3/10/2026 | 187.00 | 188.25 | 182.25 | 184.87 | 5,493,705 | 184.08 |
| 3/09/2026 | 183.11 | 186.25 | 178.73 | 185.73 | 8,729,534 | 184.94 |
| 3/06/2026 | 188.00 | 188.41 | 184.30 | 187.71 | 5,685,225 | 186.91 |
| 3/05/2026 | 195.49 | 197.19 | 191.96 | 194.27 | 3,901,488 | 193.44 |
| 3/04/2026 | 194.51 | 197.01 | 192.93 | 195.83 | 4,652,409 | 194.99 |
| 3/03/2026 | 188.90 | 195.81 | 188.30 | 193.73 | 6,443,295 | 192.90 |