Capital One Financial Corporation (COF) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 218.49 | 219.64 | 216.50 | 217.76 | -1.02% | 2,569,900 |
| 2026-08-06 | 221.38 | 222.32 | 219.32 | 220.00 | -0.74% | 2,589,400 |
| 2026-08-05 | 216.42 | 223.62 | 216.42 | 221.63 | -0.13% | 3,477,800 |
| 2026-08-04 | 219.33 | 222.92 | 217.45 | 221.91 | +1.94% | 3,838,700 |
| 2026-08-03 | 211.84 | 218.96 | 210.00 | 217.68 | +4.15% | 4,226,200 |
| 2026-07-31 | 210.00 | 210.89 | 206.90 | 209.01 | -0.54% | 4,020,300 |
| 2026-07-30 | 208.55 | 210.53 | 205.14 | 210.14 | +0.69% | 4,110,300 |
| 2026-07-29 | 210.00 | 212.45 | 207.85 | 208.71 | -1.74% | 4,129,800 |
| 2026-07-28 | 207.52 | 212.57 | 206.94 | 212.41 | +2.59% | 5,263,200 |
| 2026-07-27 | 205.85 | 208.48 | 204.97 | 207.05 | +2.08% | 4,805,600 |
| 2026-07-24 | 198.51 | 204.44 | 196.51 | 202.84 | +1.44% | 3,468,900 |
| 2026-07-23 | 199.96 | 200.30 | 195.89 | 199.96 | -0.70% | 5,291,800 |
| 2026-07-22 | 207.53 | 207.53 | 198.78 | 201.36 | -2.36% | 7,923,200 |
| 2026-07-21 | 206.44 | 207.41 | 203.12 | 206.22 | -0.27% | 3,972,200 |
| 2026-07-20 | 208.00 | 209.65 | 206.23 | 206.77 | -0.61% | 4,040,900 |
| 2026-07-17 | 207.50 | 210.46 | 205.86 | 208.03 | -1.84% | 3,845,600 |
| 2026-07-16 | 209.88 | 213.32 | 208.89 | 211.93 | +1.46% | 6,415,200 |
| 2026-07-15 | 206.63 | 209.86 | 205.56 | 208.89 | +1.75% | 4,947,000 |
| 2026-07-14 | 204.51 | 208.36 | 203.51 | 205.29 | +1.12% | 4,173,500 |
| 2026-07-13 | 203.85 | 205.28 | 201.78 | 203.02 | +0.74% | 3,102,100 |
| 2026-07-10 | 201.76 | 203.65 | 199.95 | 201.52 | +0.71% | 2,380,000 |
| 2026-07-09 | 193.03 | 201.01 | 193.03 | 200.10 | +4.25% | 4,598,100 |
| 2026-07-08 | 200.97 | 201.00 | 191.38 | 191.95 | -5.39% | 8,078,600 |
| 2026-07-07 | 208.00 | 208.73 | 202.41 | 202.89 | -1.75% | 3,472,000 |
| 2026-07-06 | 206.59 | 208.09 | 204.06 | 206.50 | +0.67% | 3,841,900 |
| 2026-07-02 | 207.50 | 209.06 | 203.04 | 205.12 | +0.15% | 2,564,900 |
| 2026-07-01 | 201.82 | 205.83 | 200.75 | 204.82 | +2.09% | 3,358,700 |
| 2026-06-30 | 203.26 | 204.79 | 199.84 | 200.62 | -0.82% | 3,571,000 |
| 2026-06-29 | 203.66 | 204.56 | 201.50 | 202.28 | -0.84% | 3,172,900 |
| 2026-06-26 | 205.10 | 207.08 | 202.55 | 204.00 | -0.44% | 5,143,500 |
| 2026-06-25 | 201.68 | 210.10 | 201.68 | 204.90 | +2.20% | 4,477,400 |
| 2026-06-24 | 197.65 | 203.32 | 197.21 | 200.48 | +1.35% | 4,928,600 |
| 2026-06-23 | 198.28 | 200.70 | 196.47 | 197.81 | -1.44% | 5,449,800 |
| 2026-06-22 | 201.69 | 203.34 | 199.07 | 200.70 | -0.41% | 4,087,200 |
| 2026-06-18 | 205.73 | 206.84 | 201.21 | 201.53 | +0.33% | 8,115,100 |
| 2026-06-17 | 201.68 | 207.30 | 199.77 | 200.87 | +0.12% | 6,765,700 |
| 2026-06-16 | 196.97 | 200.90 | 196.00 | 200.62 | +3.08% | 5,582,300 |
| 2026-06-15 | 188.85 | 197.44 | 188.84 | 194.62 | +5.35% | 7,223,100 |
| 2026-06-12 | 184.03 | 185.50 | 181.70 | 184.73 | +1.48% | 4,172,100 |
| 2026-06-11 | 178.37 | 182.36 | 174.24 | 182.04 | +2.48% | 6,043,700 |
| 2026-06-10 | 182.15 | 183.70 | 177.55 | 177.63 | -3.12% | 4,497,000 |
| 2026-06-09 | 181.66 | 186.41 | 180.29 | 183.35 | +1.64% | 5,538,100 |
| 2026-06-08 | 180.75 | 182.49 | 179.78 | 180.39 | -0.15% | 5,028,200 |
| 2026-06-05 | 183.93 | 184.52 | 179.32 | 180.67 | -1.38% | 6,084,000 |
| 2026-06-04 | 179.79 | 185.62 | 179.51 | 183.20 | +3.14% | 4,026,600 |
| 2026-06-03 | 183.69 | 184.42 | 177.05 | 177.62 | -3.38% | 4,856,400 |
| 2026-06-02 | 183.36 | 186.34 | 182.58 | 183.84 | -0.39% | 3,868,400 |
| 2026-06-01 | 185.59 | 186.47 | 182.02 | 184.56 | -1.79% | 4,715,200 |
| 2026-05-29 | 186.78 | 190.08 | 185.85 | 187.93 | +0.49% | 8,540,200 |
| 2026-05-28 | 187.62 | 188.14 | 184.08 | 187.02 | -0.94% | 5,073,400 |
| 2026-05-27 | 188.46 | 192.03 | 187.59 | 188.80 | +1.28% | 4,869,600 |
| 2026-05-26 | 188.17 | 190.67 | 185.61 | 186.42 | -0.73% | 4,161,600 |
| 2026-05-22 | 187.47 | 188.40 | 186.56 | 187.79 | +0.61% | 3,291,900 |
| 2026-05-21 | 185.72 | 186.68 | 182.54 | 186.66 | -0.30% | 3,725,300 |
| 2026-05-20 | 184.13 | 187.23 | 180.00 | 187.23 | +2.86% | 6,295,000 |
| 2026-05-19 | 185.38 | 186.21 | 181.49 | 182.03 | -2.75% | 5,093,800 |
| 2026-05-18 | 186.27 | 188.84 | 186.13 | 187.17 | +0.00% | 3,848,100 |
| 2026-05-15 | 185.68 | 188.31 | 184.87 | 187.17 | +0.74% | 3,601,400 |
| 2026-05-14 | 183.16 | 186.40 | 182.00 | 185.79 | +2.34% | 3,547,700 |
| 2026-05-13 | 183.90 | 183.90 | 181.30 | 181.54 | -1.18% | 4,615,700 |
| 2026-05-12 | 183.93 | 185.84 | 181.41 | 183.71 | -0.12% | 5,540,300 |
| 2026-05-11 | 189.59 | 190.44 | 183.76 | 183.93 | -2.93% | 5,771,000 |
| 2026-05-08 | 192.94 | 193.15 | 189.15 | 189.48 | -1.61% | 4,727,400 |
| 2026-05-07 | 193.25 | 195.23 | 190.66 | 192.59 | -0.42% | 5,605,200 |
| 2026-05-06 | 192.23 | 196.00 | 192.23 | 193.40 | +1.96% | 4,405,000 |
| 2026-05-05 | 190.41 | 191.48 | 189.05 | 189.68 | -0.13% | 3,864,500 |
| 2026-05-04 | 191.30 | 192.85 | 188.85 | 189.92 | -1.04% | 3,532,000 |
| 2026-05-01 | 192.58 | 193.37 | 190.35 | 191.91 | +0.32% | 4,623,900 |
| 2026-04-30 | 189.88 | 192.31 | 188.26 | 191.30 | +0.24% | 4,900,200 |
| 2026-04-29 | 191.87 | 193.42 | 189.68 | 190.84 | -0.66% | 3,310,300 |
| 2026-04-28 | 195.50 | 196.00 | 191.60 | 192.10 | -1.04% | 2,796,700 |
| 2026-04-27 | 190.93 | 194.80 | 190.50 | 194.11 | +1.42% | 3,580,200 |
| 2026-04-24 | 194.82 | 195.44 | 190.98 | 191.39 | -2.66% | 4,927,900 |
| 2026-04-23 | 198.47 | 199.77 | 193.21 | 196.63 | -1.40% | 3,686,900 |
| 2026-04-22 | 202.50 | 205.77 | 198.12 | 199.43 | -1.52% | 6,151,400 |
| 2026-04-21 | 205.22 | 209.59 | 202.31 | 202.50 | -1.56% | 5,319,100 |
| 2026-04-20 | 204.77 | 208.28 | 204.15 | 205.71 | -0.37% | 3,831,000 |
| 2026-04-17 | 204.62 | 210.84 | 204.62 | 206.47 | +2.87% | 5,415,600 |
| 2026-04-16 | 203.50 | 205.11 | 200.68 | 200.71 | -1.12% | 3,116,100 |
| 2026-04-15 | 201.46 | 204.41 | 200.38 | 202.98 | +1.57% | 3,931,900 |
| 2026-04-14 | 198.00 | 200.76 | 197.68 | 199.84 | +1.16% | 3,484,800 |
| 2026-04-13 | 191.04 | 197.67 | 190.11 | 197.55 | +2.36% | 3,472,100 |
| 2026-04-10 | 194.12 | 194.71 | 191.52 | 193.00 | -0.89% | 2,399,300 |
| 2026-04-09 | 192.33 | 195.86 | 191.57 | 194.73 | +1.18% | 4,635,200 |
| 2026-04-08 | 191.40 | 194.15 | 190.38 | 192.46 | +6.24% | 6,728,100 |
| 2026-04-07 | 181.64 | 183.50 | 180.24 | 181.15 | -1.66% | 5,980,000 |
| 2026-04-06 | 181.74 | 184.23 | 181.33 | 184.21 | +1.26% | 2,788,900 |
| 2026-04-02 | 181.00 | 185.14 | 177.72 | 181.92 | -1.40% | 3,761,300 |
| 2026-04-01 | 185.61 | 187.41 | 183.67 | 184.50 | +1.13% | 4,468,100 |
| 2026-03-31 | 181.90 | 183.85 | 178.93 | 182.43 | +2.41% | 4,100,400 |
| 2026-03-30 | 177.73 | 179.52 | 176.59 | 178.13 | +1.15% | 3,646,900 |
| 2026-03-27 | 179.70 | 180.25 | 174.98 | 176.10 | -3.31% | 5,699,500 |
| 2026-03-26 | 183.45 | 185.06 | 180.57 | 182.12 | -1.68% | 3,276,400 |
| 2026-03-25 | 187.74 | 189.78 | 183.80 | 185.23 | +0.32% | 3,286,100 |
| 2026-03-24 | 182.02 | 186.53 | 181.55 | 184.64 | +0.35% | 4,676,900 |
| 2026-03-23 | 188.78 | 190.99 | 183.85 | 184.00 | +1.40% | 6,334,900 |
| 2026-03-20 | 179.24 | 181.55 | 177.53 | 181.46 | +0.96% | 10,035,900 |
| 2026-03-19 | 179.36 | 181.60 | 177.57 | 179.73 | -0.23% | 5,043,200 |
| 2026-03-18 | 182.04 | 185.20 | 179.79 | 180.14 | -1.79% | 4,140,300 |
| 2026-03-17 | 183.12 | 185.74 | 182.59 | 183.42 | +1.47% | 4,317,800 |
| 2026-03-16 | 181.60 | 183.99 | 178.95 | 180.77 | +0.55% | 5,196,400 |
| 2026-03-13 | 178.76 | 179.92 | 177.28 | 179.79 | +1.32% | 5,865,100 |
| 2026-03-12 | 177.88 | 179.51 | 176.36 | 177.45 | -2.51% | 6,339,600 |
| 2026-03-11 | 185.49 | 186.75 | 180.65 | 182.02 | -1.54% | 5,054,800 |
| 2026-03-10 | 187.00 | 188.25 | 182.25 | 184.87 | -0.46% | 5,493,800 |
| 2026-03-09 | 183.11 | 186.25 | 178.73 | 185.73 | -1.05% | 8,730,300 |
| 2026-03-06 | 188.00 | 188.41 | 184.30 | 187.71 | -3.38% | 5,685,200 |
| 2026-03-05 | 195.49 | 197.19 | 191.96 | 194.27 | -0.80% | 3,905,000 |
| 2026-03-04 | 194.51 | 197.01 | 192.93 | 195.83 | +1.08% | 4,650,900 |
| 2026-03-03 | 188.90 | 195.81 | 188.30 | 193.73 | -0.30% | 6,443,300 |
| 2026-03-02 | 191.56 | 196.40 | 188.34 | 194.32 | -0.67% | 6,651,300 |
| 2026-02-27 | 200.35 | 200.52 | 193.61 | 195.64 | -6.15% | 9,048,700 |
| 2026-02-26 | 207.66 | 211.00 | 206.58 | 208.47 | +1.30% | 4,758,600 |
| 2026-02-25 | 199.10 | 206.23 | 198.64 | 205.79 | +4.70% | 6,787,000 |
| 2026-02-24 | 189.74 | 198.66 | 187.50 | 196.56 | +3.45% | 6,712,600 |
| 2026-02-23 | 206.45 | 207.75 | 189.94 | 190.00 | -8.84% | 8,882,900 |
| 2026-02-20 | 204.26 | 208.48 | 202.31 | 208.42 | +1.64% | 3,732,400 |
| 2026-02-19 | 207.93 | 208.68 | 203.32 | 205.06 | -2.30% | 5,045,600 |
| 2026-02-18 | 207.32 | 210.62 | 206.41 | 209.88 | +1.52% | 4,394,100 |
| 2026-02-17 | 207.50 | 211.22 | 205.33 | 206.74 | -0.30% | 3,514,100 |
| 2026-02-13 | 206.20 | 208.74 | 202.24 | 207.37 | +0.23% | 5,245,500 |
| 2026-02-12 | 217.00 | 217.78 | 204.55 | 206.89 | -3.50% | 6,978,600 |
| 2026-02-11 | 222.00 | 223.64 | 214.00 | 214.39 | -2.52% | 4,873,700 |
| 2026-02-10 | 222.48 | 226.50 | 218.22 | 219.93 | -1.27% | 4,417,300 |
| 2026-02-09 | 221.46 | 223.89 | 220.02 | 222.76 | -0.01% | 3,039,600 |
| 2026-02-06 | 220.54 | 224.59 | 220.00 | 222.79 | +2.70% | 3,387,600 |
| 2026-02-05 | 223.70 | 225.13 | 214.65 | 216.93 | -3.78% | 6,661,900 |
| 2026-02-04 | 223.68 | 227.72 | 223.00 | 225.46 | +0.95% | 5,432,900 |
| 2026-02-03 | 224.89 | 227.45 | 218.97 | 223.34 | -0.15% | 5,614,400 |
| 2026-02-02 | 218.25 | 225.14 | 217.35 | 223.68 | +2.17% | 5,107,500 |
| 2026-01-30 | 217.95 | 221.14 | 216.88 | 218.93 | -0.17% | 4,483,000 |
| 2026-01-29 | 220.20 | 223.12 | 217.26 | 219.31 | +0.41% | 4,856,800 |
| 2026-01-28 | 217.03 | 223.48 | 217.03 | 218.41 | +0.60% | 5,925,700 |
| 2026-01-27 | 220.01 | 220.25 | 214.57 | 217.11 | -1.39% | 6,186,200 |
| 2026-01-26 | 217.87 | 222.11 | 216.53 | 220.18 | +1.33% | 7,280,100 |
| 2026-01-23 | 223.79 | 227.06 | 216.82 | 217.30 | -7.56% | 14,209,800 |
| 2026-01-22 | 233.05 | 237.98 | 232.31 | 235.07 | +1.76% | 5,522,100 |
| 2026-01-21 | 229.68 | 233.63 | 229.01 | 231.01 | +1.00% | 6,394,300 |
| 2026-01-20 | 233.05 | 237.00 | 227.66 | 228.72 | -4.36% | 6,987,300 |
| 2026-01-16 | 240.73 | 243.36 | 237.59 | 239.14 | +0.92% | 6,692,700 |
| 2026-01-15 | 235.20 | 239.82 | 235.20 | 236.97 | +1.09% | 5,328,700 |
| 2026-01-14 | 230.31 | 234.53 | 224.26 | 234.42 | +1.30% | 7,754,500 |
| 2026-01-13 | 234.60 | 235.40 | 230.02 | 231.41 | -0.77% | 8,818,500 |
| 2026-01-12 | 229.95 | 236.18 | 228.70 | 233.20 | -6.42% | 15,082,600 |
| 2026-01-09 | 256.00 | 256.51 | 249.09 | 249.20 | -2.53% | 3,834,300 |
| 2026-01-08 | 253.00 | 257.46 | 252.00 | 255.68 | +0.96% | 3,840,400 |
| 2026-01-07 | 257.24 | 258.71 | 252.37 | 253.25 | -1.82% | 3,877,600 |
| 2026-01-06 | 250.97 | 259.64 | 250.00 | 257.94 | +2.97% | 5,248,500 |
| 2026-01-05 | 247.55 | 253.35 | 247.45 | 250.51 | +1.04% | 3,348,400 |
| 2026-01-02 | 244.35 | 247.99 | 242.50 | 247.93 | +2.30% | 3,003,500 |
| 2025-12-31 | 245.00 | 245.00 | 242.34 | 242.36 | -0.66% | 2,090,900 |
| 2025-12-30 | 246.04 | 246.09 | 243.76 | 243.97 | -0.72% | 1,399,200 |
| 2025-12-29 | 249.46 | 249.74 | 245.40 | 245.75 | -1.43% | 2,274,800 |
| 2025-12-26 | 247.67 | 249.73 | 247.67 | 249.32 | +0.42% | 1,508,600 |
| 2025-12-24 | 248.00 | 249.65 | 247.47 | 248.27 | +0.27% | 901,900 |
| 2025-12-23 | 246.34 | 247.91 | 246.22 | 247.60 | +0.34% | 1,848,700 |
| 2025-12-22 | 245.00 | 247.25 | 243.02 | 246.77 | +1.25% | 1,887,500 |
| 2025-12-19 | 241.92 | 244.77 | 240.74 | 243.73 | +0.38% | 5,908,500 |
| 2025-12-18 | 241.08 | 244.79 | 241.08 | 242.80 | +1.38% | 3,794,400 |
| 2025-12-17 | 242.63 | 244.82 | 238.87 | 239.50 | -0.87% | 3,440,500 |
| 2025-12-16 | 240.37 | 242.50 | 239.09 | 241.61 | +0.75% | 3,941,700 |
| 2025-12-15 | 239.38 | 241.00 | 238.05 | 239.81 | +0.82% | 4,046,000 |
| 2025-12-12 | 240.56 | 241.24 | 236.01 | 237.87 | -0.59% | 2,964,100 |
| 2025-12-11 | 237.48 | 243.31 | 237.00 | 239.29 | +0.64% | 4,067,300 |
| 2025-12-10 | 229.95 | 238.47 | 229.14 | 237.76 | +3.01% | 4,146,200 |
| 2025-12-09 | 230.59 | 234.97 | 228.63 | 230.81 | +0.10% | 4,141,500 |
| 2025-12-08 | 231.10 | 233.04 | 229.44 | 230.59 | -0.04% | 3,723,000 |
| 2025-12-05 | 228.56 | 233.01 | 228.56 | 230.68 | +0.42% | 3,919,700 |
| 2025-12-04 | 226.80 | 230.96 | 226.48 | 229.71 | +1.09% | 4,294,200 |
| 2025-12-03 | 223.93 | 228.41 | 222.98 | 227.24 | +1.45% | 4,089,700 |
| 2025-12-02 | 221.54 | 224.89 | 219.87 | 224.00 | +1.65% | 3,967,800 |
| 2025-12-01 | 218.15 | 223.03 | 217.56 | 220.37 | +0.59% | 3,424,200 |
| 2025-11-28 | 218.73 | 220.80 | 217.55 | 219.07 | +0.74% | 1,639,800 |
| 2025-11-26 | 214.60 | 219.15 | 214.50 | 217.47 | +1.41% | 2,431,500 |
| 2025-11-25 | 208.98 | 215.68 | 208.13 | 214.45 | +2.69% | 2,885,200 |
| 2025-11-24 | 209.03 | 210.53 | 206.41 | 208.84 | +0.47% | 4,195,400 |
| 2025-11-21 | 203.46 | 209.43 | 201.90 | 207.87 | +2.79% | 4,623,900 |
| 2025-11-20 | 206.38 | 209.95 | 201.16 | 202.22 | -0.09% | 5,580,000 |
| 2025-11-19 | 200.97 | 203.04 | 200.00 | 202.40 | +1.18% | 4,297,200 |
| 2025-11-18 | 199.79 | 204.50 | 199.44 | 200.04 | -0.48% | 6,180,400 |
| 2025-11-17 | 209.81 | 210.58 | 199.09 | 201.01 | -4.80% | 7,102,700 |
| 2025-11-14 | 213.96 | 214.84 | 209.63 | 211.15 | -2.61% | 5,022,000 |
| 2025-11-13 | 220.61 | 223.32 | 215.52 | 216.80 | -2.40% | 4,608,700 |
| 2025-11-12 | 220.20 | 223.57 | 219.69 | 222.13 | +0.63% | 4,014,600 |
| 2025-11-11 | 220.13 | 222.19 | 218.25 | 220.75 | +0.18% | 1,778,900 |
| 2025-11-10 | 219.11 | 222.82 | 218.21 | 220.36 | +1.17% | 3,135,300 |
| 2025-11-07 | 216.12 | 219.06 | 213.30 | 217.82 | +0.43% | 3,945,800 |
| 2025-11-06 | 221.42 | 222.86 | 215.90 | 216.88 | -2.04% | 4,059,000 |
| 2025-11-05 | 220.28 | 223.43 | 217.56 | 221.40 | +0.33% | 2,539,300 |
| 2025-11-04 | 219.26 | 222.00 | 217.54 | 220.68 | -0.46% | 2,444,200 |
| 2025-11-03 | 219.99 | 222.50 | 218.03 | 221.70 | +0.78% | 2,584,100 |
| 2025-10-31 | 218.00 | 221.11 | 217.19 | 219.99 | +0.74% | 2,550,300 |
| 2025-10-30 | 218.23 | 222.98 | 217.98 | 218.38 | -0.10% | 2,808,400 |
| 2025-10-29 | 218.50 | 222.45 | 217.09 | 218.59 | -1.09% | 3,482,500 |
| 2025-10-28 | 223.19 | 223.77 | 219.81 | 220.99 | -1.12% | 2,953,300 |
| 2025-10-27 | 227.42 | 227.59 | 222.36 | 223.49 | -0.68% | 3,402,600 |
| 2025-10-24 | 224.03 | 227.62 | 222.85 | 225.01 | +2.26% | 3,263,600 |
| 2025-10-23 | 222.00 | 222.67 | 218.60 | 220.04 | -0.15% | 4,353,200 |
| 2025-10-22 | 227.01 | 228.42 | 220.08 | 220.38 | +1.53% | 7,675,600 |
| 2025-10-21 | 214.50 | 218.59 | 214.11 | 217.05 | +1.01% | 5,354,100 |
| 2025-10-20 | 212.53 | 215.72 | 212.03 | 214.87 | +1.67% | 3,780,000 |
| 2025-10-17 | 204.38 | 212.20 | 204.38 | 211.34 | +4.03% | 4,621,800 |
| 2025-10-16 | 214.48 | 216.25 | 200.60 | 203.15 | -5.56% | 7,841,900 |
| 2025-10-15 | 216.55 | 218.00 | 213.26 | 215.10 | +0.42% | 2,774,600 |
| 2025-10-14 | 206.12 | 216.73 | 206.12 | 214.20 | +3.17% | 3,997,800 |
| 2025-10-13 | 205.25 | 207.80 | 204.30 | 207.61 | +2.53% | 3,036,500 |
| 2025-10-10 | 211.48 | 212.44 | 202.02 | 202.49 | -3.91% | 4,641,200 |
| 2025-10-09 | 212.43 | 213.72 | 210.24 | 210.74 | -0.56% | 2,756,500 |
| 2025-10-08 | 214.10 | 215.76 | 211.53 | 211.92 | -0.83% | 2,409,800 |
| 2025-10-07 | 214.05 | 214.95 | 211.13 | 213.69 | -0.07% | 2,227,200 |
| 2025-10-06 | 215.49 | 217.21 | 211.49 | 213.85 | -0.26% | 2,903,900 |
| 2025-10-03 | 212.90 | 216.50 | 212.81 | 214.40 | +0.29% | 2,499,500 |
| 2025-10-02 | 211.99 | 214.76 | 210.30 | 213.78 | +0.14% | 3,155,200 |
| 2025-10-01 | 213.31 | 216.87 | 211.70 | 213.48 | +0.42% | 5,092,600 |
| 2025-09-30 | 223.31 | 224.11 | 208.72 | 212.58 | -4.93% | 9,877,100 |
| 2025-09-29 | 226.23 | 226.23 | 221.18 | 223.60 | -0.20% | 3,195,700 |
| 2025-09-26 | 223.53 | 225.43 | 222.09 | 224.05 | +0.71% | 2,402,500 |
| 2025-09-25 | 223.05 | 223.69 | 219.66 | 222.46 | -0.84% | 3,083,600 |
| 2025-09-24 | 224.01 | 225.64 | 223.08 | 224.34 | +0.59% | 2,432,000 |
| 2025-09-23 | 225.51 | 228.72 | 222.66 | 223.02 | -1.06% | 3,131,500 |
| 2025-09-22 | 226.00 | 227.37 | 224.48 | 225.41 | -1.27% | 2,567,100 |
| 2025-09-19 | 229.97 | 229.97 | 226.48 | 228.32 | -0.62% | 4,825,300 |
| 2025-09-18 | 227.37 | 230.13 | 225.34 | 229.74 | +1.83% | 2,295,600 |
| 2025-09-17 | 224.86 | 229.21 | 223.50 | 225.61 | +0.53% | 2,850,600 |
| 2025-09-16 | 227.79 | 227.79 | 222.32 | 224.41 | -0.94% | 3,254,900 |
| 2025-09-15 | 225.07 | 230.50 | 224.82 | 226.53 | +1.24% | 2,744,800 |
| 2025-09-12 | 225.24 | 225.33 | 221.86 | 223.76 | -0.26% | 2,153,800 |
| 2025-09-11 | 221.63 | 226.28 | 220.64 | 224.35 | +0.41% | 2,107,300 |
| 2025-09-10 | 221.98 | 224.12 | 220.78 | 223.43 | +0.43% | 2,667,800 |
| 2025-09-09 | 219.76 | 222.76 | 218.16 | 222.48 | +1.08% | 3,346,700 |
| 2025-09-08 | 222.06 | 222.50 | 218.59 | 220.10 | -0.65% | 3,820,000 |
| 2025-09-05 | 226.25 | 227.48 | 220.13 | 221.53 | -2.12% | 3,841,400 |
| 2025-09-04 | 222.28 | 226.75 | 221.46 | 226.32 | +2.25% | 2,626,400 |
| 2025-09-03 | 223.25 | 223.97 | 218.59 | 221.33 | -0.87% | 3,019,000 |
| 2025-09-02 | 223.40 | 223.85 | 219.24 | 223.27 | -1.74% | 3,470,900 |
| 2025-08-29 | 227.22 | 228.16 | 225.16 | 227.22 | +0.04% | 2,551,600 |
| 2025-08-28 | 225.46 | 227.69 | 225.05 | 227.14 | +1.15% | 2,822,300 |
| 2025-08-27 | 224.83 | 226.72 | 224.45 | 224.55 | -0.16% | 2,829,100 |
| 2025-08-26 | 220.50 | 225.23 | 220.22 | 224.92 | +1.73% | 3,672,300 |
| 2025-08-25 | 221.00 | 221.95 | 220.43 | 221.10 | -0.05% | 1,959,200 |
| 2025-08-22 | 213.34 | 222.60 | 212.04 | 221.22 | +4.34% | 4,137,900 |
| 2025-08-21 | 213.23 | 213.26 | 210.62 | 212.01 | -1.26% | 3,284,800 |
| 2025-08-20 | 213.11 | 214.90 | 209.40 | 214.71 | +0.04% | 2,967,000 |
| 2025-08-19 | 215.41 | 217.20 | 213.60 | 214.62 | -0.73% | 2,432,500 |
| 2025-08-18 | 214.57 | 216.25 | 213.57 | 216.20 | +0.36% | 2,744,400 |
| 2025-08-15 | 221.09 | 221.09 | 214.47 | 215.43 | -2.56% | 4,464,100 |
| 2025-08-14 | 216.02 | 221.27 | 215.03 | 221.08 | +1.89% | 3,032,900 |
| 2025-08-13 | 217.88 | 218.74 | 215.13 | 216.97 | +0.11% | 2,951,900 |
| 2025-08-12 | 210.28 | 217.14 | 209.54 | 216.73 | +4.07% | 3,250,600 |
| 2025-08-11 | 208.96 | 210.45 | 206.84 | 208.25 | +0.01% | 4,378,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.18%). Worst month: Mar (-4.33%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Capital One Financial Corporation's (COF) latest close?
217.76 on 2026-08-07, from the Closelook data lake's daily price record.
What is COF's 52-week high and low?
259.64 high and 174.24 low over the trailing 52 weeks, as of 2026-08-07.
What is Capital One Financial Corporation's strongest and weakest month historically?
Historically, COF's strongest calendar month has been Jan (average +8.18%) and its weakest Mar (average -4.33%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.