COF
Capital One Finl (COF)
NYSE
$218.28+$0.37 (+0.17%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $133.7B
    Market Cap
  • 0.03%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +6.04%
    Low Price$202.13
    High Price$226.54
  • 3 Months
    +17.15%
    Low Price$176.99
    High Price$226.54
  • 1 Year
    +0.03%
    Low Price$174.73
    High Price$254.96
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
214.62
219.17
214.62
217.91
+2.56%
3,690,844
08/20/2026
217.37
218.91
211.32
212.48
-3.74%
4,119,729
08/19/2026
222.47
224.61
220.11
220.73
-0.33%
2,482,056
08/18/2026
220.43
223.59
219.51
221.47
+0.009%
3,082,183
08/17/2026
225.52
226.80
221.34
221.45
-2.25%
3,847,109
08/17/2026
$0.80 Dividend
08/14/2026
225.15
227.34
223.62
226.54
+1.57%
2,972,618
08/13/2026
223.40
224.71
220.41
223.04
+0.62%
2,657,232
08/12/2026
218.75
222.42
217.83
221.66
+1.50%
2,243,611
08/11/2026
218.24
220.46
217.69
218.38
+0.08%
1,795,174
08/10/2026
216.00
218.56
215.69
218.20
+0.56%
2,606,012
08/07/2026
217.72
218.86
215.74
216.99
-1.02%
2,570,025
08/06/2026
220.60
221.54
218.55
219.23
-0.74%
2,589,761
08/05/2026
215.66
222.83
215.66
220.85
-0.13%
3,477,116
08/04/2026
218.56
222.14
216.68
221.13
+1.94%
3,839,125
08/03/2026
211.09
218.19
209.26
216.91
+4.15%
4,226,414
07/31/2026
209.26
210.15
206.17
208.27
-0.54%
4,020,301
07/30/2026
207.82
209.79
204.42
209.40
+0.69%
4,110,595
07/29/2026
209.26
211.70
207.12
207.98
-1.74%
4,129,658
07/28/2026
206.79
211.82
206.21
211.66
+2.59%
5,260,163
07/27/2026
205.13
207.75
204.25
206.32
+2.08%
4,805,891
07/24/2026
197.81
203.72
195.82
202.13
+1.44%
3,469,151
07/23/2026
199.26
199.60
195.20
199.26
-0.70%
5,293,499
07/22/2026
206.80
206.80
198.08
200.65
-2.36%
7,923,559
07/21/2026
205.71
206.68
202.40
205.49
-0.27%
3,972,238
07/21/2026
$5.81 Earnings
07/20/2026
207.27
208.91
205.50
206.04
-0.61%
4,040,763
07/17/2026
206.77
209.72
205.14
207.30
-1.84%
3,845,883
07/16/2026
209.14
212.57
208.15
211.18
+1.46%
6,419,715
07/15/2026
205.90
209.12
204.84
208.15
+1.75%
4,947,159
07/14/2026
203.79
207.63
202.79
204.57
+1.12%
4,173,851
07/13/2026
203.13
204.56
201.07
202.31
+0.74%
3,102,320
07/10/2026
201.05
202.93
199.25
200.81
+0.71%
2,380,029
07/09/2026
192.35
200.30
192.35
199.40
+4.25%
4,599,738
07/08/2026
200.26
200.29
190.71
191.27
-5.39%
8,078,634
07/07/2026
207.27
208.00
201.70
202.18
-1.75%
3,471,933
07/06/2026
205.86
207.36
203.34
205.77
+0.67%
3,842,320
07/02/2026
206.77
208.32
202.32
204.40
+0.15%
2,566,744
07/01/2026
201.11
205.11
200.04
204.10
+2.09%
3,357,709
06/30/2026
202.54
204.07
199.14
199.91
-0.82%
3,571,431
06/29/2026
202.94
203.84
200.79
201.57
-0.84%
3,172,885
06/26/2026
204.38
206.35
201.84
203.28
-0.44%
5,143,838
06/25/2026
200.97
209.36
200.97
204.18
+2.20%
4,477,559
06/24/2026
196.95
202.60
196.52
199.77
+1.35%
4,928,639
06/23/2026
197.58
199.99
195.78
197.11
-1.44%
7,535,083
06/22/2026
200.98
202.62
198.37
199.99
-0.41%
4,087,483
06/18/2026
205.01
206.11
200.50
200.82
+0.33%
8,115,678
06/17/2026
200.97
206.57
199.07
200.16
+0.12%
6,765,686
06/16/2026
196.28
200.19
195.31
199.91
+3.08%
5,582,205
06/15/2026
188.19
196.75
188.18
193.94
+5.35%
7,223,102
06/12/2026
183.38
184.85
181.06
184.08
+1.48%
4,172,147
06/11/2026
177.74
181.71
173.63
181.40
+2.48%
6,043,749
06/10/2026
181.51
183.05
176.93
177.00
-3.12%
4,496,976
06/09/2026
181.02
185.75
179.65
182.70
+1.64%
5,538,275
06/08/2026
180.11
181.85
179.15
179.76
-0.15%
5,028,172
06/05/2026
183.28
183.87
178.69
180.03
-1.38%
6,083,983
06/04/2026
179.16
184.97
178.88
182.56
+3.14%
4,052,902
06/03/2026
183.04
183.77
176.43
176.99
-3.38%
4,854,228
06/02/2026
182.71
185.68
181.94
183.19
-0.39%
3,868,387
06/01/2026
184.94
185.81
181.38
183.91
-1.79%
4,715,600
05/29/2026
186.12
189.41
185.20
187.27
+0.49%
8,540,435
05/28/2026
186.96
187.48
183.43
186.36
-0.94%
5,073,829
05/27/2026
187.80
191.35
186.93
188.14
+1.28%
4,869,608
05/26/2026
187.51
190.00
184.95
185.76
-0.73%
4,162,543
05/22/2026
186.81
187.73
185.90
187.13
+0.61%
3,291,996
05/21/2026
185.07
186.02
181.90
186.00
-0.30%
3,725,456
05/20/2026
183.48
186.57
179.37
186.57
+2.86%
6,295,100
05/19/2026
184.73
185.55
180.85
181.39
-2.33%
5,093,816
05/19/2026
$0.80 Dividend
05/18/2026
184.82
187.37
184.68
185.71
0.00%
3,848,117
05/15/2026
184.24
186.85
183.43
185.71
+0.74%
3,601,374
05/14/2026
181.74
184.95
180.58
184.34
+2.34%
3,547,734
05/13/2026
182.47
182.47
179.89
180.13
-1.18%
4,715,720
05/12/2026
182.50
184.39
180.00
182.28
-0.12%
5,540,273
05/11/2026
188.12
188.96
182.33
182.50
-2.93%
5,771,031
05/08/2026
191.44
191.65
187.68
188.01
-1.61%
4,727,376
05/07/2026
191.75
193.71
189.18
191.09
-0.42%
5,605,384
05/06/2026
190.73
194.48
190.73
191.90
+1.96%
4,405,203
05/05/2026
188.93
189.99
187.58
188.20
-0.13%
3,864,501
05/04/2026
189.81
191.35
187.38
188.44
-1.04%
3,532,043
05/01/2026
191.08
191.87
188.87
190.42
+0.32%
4,624,197
04/30/2026
188.40
190.81
186.80
189.81
+0.24%
4,914,364
04/29/2026
190.38
191.92
188.20
189.36
-0.66%
3,310,284
04/28/2026
193.98
194.48
190.11
190.61
-1.04%
2,796,697
04/27/2026
189.44
193.28
189.02
192.60
+1.42%
3,580,108
04/24/2026
193.30
193.91
189.49
189.90
-2.66%
4,927,894
04/23/2026
196.93
198.21
191.71
195.10
-1.40%
3,687,110
04/22/2026
200.92
204.17
196.58
197.88
-1.52%
6,151,365
04/21/2026
203.62
207.96
200.74
200.92
-1.56%
5,316,820
04/21/2026
$4.42 Earnings
04/20/2026
203.18
206.66
202.56
204.11
-0.37%
3,829,946
04/17/2026
203.03
209.20
203.03
204.86
+2.87%
5,415,575
04/16/2026
201.92
203.51
199.12
199.15
-1.12%
3,116,124
04/15/2026
199.89
202.82
198.82
201.40
+1.57%
3,932,085
04/14/2026
196.46
199.20
196.14
198.29
+1.16%
3,485,160
04/13/2026
189.55
196.13
188.63
196.01
+2.36%
3,471,871
04/10/2026
192.61
193.19
190.03
191.50
-0.89%
2,399,153
04/09/2026
190.83
194.34
190.08
193.22
+1.18%
4,634,549
04/08/2026
189.91
192.64
188.90
190.96
+6.24%
6,728,491
04/07/2026
180.23
182.07
178.84
179.74
-1.66%
5,979,965