COF
Capital One Finl (COF)
NYSE
$198.50-$2.20 (-1.10%)
Price as of Jun 23, 2026 4:29 PM EDT
  • $124.9B
    Market Cap
  • 1.00%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +6.87%
    Low Price$177.62
    High Price$201.53
  • 3 Months
    +11.08%
    Low Price$176.10
    High Price$206.47
  • 1 Year
    +1.00%
    Low Price$176.10
    High Price$257.94
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
201.69
203.34
199.07
200.70
-0.41%
4,087,483
06/18/2026
205.73
206.84
201.21
201.53
+0.33%
8,115,678
06/17/2026
201.68
207.30
199.77
200.87
+0.12%
6,765,686
06/16/2026
196.97
200.90
196.00
200.62
+3.08%
5,582,205
06/15/2026
188.85
197.44
188.84
194.62
+5.35%
7,223,102
06/12/2026
184.03
185.50
181.70
184.73
+1.48%
4,172,147
06/11/2026
178.37
182.36
174.24
182.04
+2.48%
6,043,749
06/10/2026
182.15
183.70
177.55
177.63
-3.12%
4,496,976
06/09/2026
181.66
186.41
180.29
183.35
+1.64%
5,538,275
06/08/2026
180.75
182.49
179.78
180.39
-0.15%
5,028,172
06/05/2026
183.93
184.52
179.32
180.67
-1.38%
6,083,983
06/04/2026
179.79
185.62
179.51
183.20
+3.14%
4,052,902
06/03/2026
183.69
184.42
177.05
177.62
-3.38%
4,854,228
06/02/2026
183.36
186.34
182.58
183.84
-0.39%
3,868,387
06/01/2026
185.59
186.47
182.02
184.56
-1.79%
4,715,600
05/29/2026
186.78
190.08
185.85
187.93
+0.49%
8,540,435
05/28/2026
187.62
188.14
184.08
187.02
-0.94%
5,073,829
05/27/2026
188.46
192.03
187.59
188.80
+1.28%
4,869,608
05/26/2026
188.17
190.67
185.61
186.42
-0.73%
4,162,543
05/22/2026
187.47
188.40
186.56
187.79
+0.61%
3,291,996
05/21/2026
185.72
186.68
182.54
186.66
-0.30%
3,725,456
05/20/2026
184.13
187.23
180.00
187.23
+2.86%
6,295,100
05/19/2026
185.38
186.21
181.49
182.03
-2.33%
5,093,816
05/19/2026
$0.80 Dividend
05/18/2026
185.47
188.03
185.33
186.37
0.00%
3,848,117
05/15/2026
184.89
187.51
184.08
186.37
+0.74%
3,601,374
05/14/2026
182.38
185.60
181.22
185.00
+2.34%
3,547,734
05/13/2026
183.11
183.11
180.53
180.76
-1.18%
4,715,720
05/12/2026
183.14
185.05
180.63
182.92
-0.12%
5,540,273
05/11/2026
188.78
189.63
182.97
183.14
-2.93%
5,771,031
05/08/2026
192.12
192.32
188.34
188.67
-1.61%
4,727,376
05/07/2026
192.42
194.40
189.85
191.77
-0.42%
5,605,384
05/06/2026
191.41
195.16
191.41
192.57
+1.96%
4,405,203
05/05/2026
189.60
190.66
188.24
188.87
-0.13%
3,864,501
05/04/2026
190.48
192.02
188.04
189.11
-1.04%
3,532,043
05/01/2026
191.76
192.54
189.54
191.09
+0.32%
4,624,197
04/30/2026
189.07
191.49
187.46
190.48
+0.24%
4,914,364
04/29/2026
191.05
192.59
188.87
190.02
-0.66%
3,310,284
04/28/2026
194.66
195.16
190.78
191.28
-1.04%
2,796,697
04/27/2026
190.11
193.97
189.69
193.28
+1.42%
3,580,108
04/24/2026
193.99
194.60
190.16
190.57
-2.66%
4,927,894
04/23/2026
197.62
198.91
192.38
195.79
-1.40%
3,687,110
04/22/2026
201.63
204.89
197.27
198.58
-1.52%
6,151,365
04/21/2026
204.34
208.69
201.45
201.63
-1.56%
5,316,820
04/21/2026
$4.42 Earnings
04/20/2026
203.89
207.39
203.28
204.83
-0.37%
3,829,946
04/17/2026
203.75
209.94
203.75
205.59
+2.87%
5,415,575
04/16/2026
202.63
204.23
199.82
199.85
-1.12%
3,116,124
04/15/2026
200.60
203.54
199.52
202.11
+1.57%
3,932,085
04/14/2026
197.15
199.90
196.84
198.99
+1.16%
3,485,160
04/13/2026
190.22
196.83
189.30
196.71
+2.36%
3,471,871
04/10/2026
193.29
193.87
190.70
192.18
-0.89%
2,399,153
04/09/2026
191.51
195.02
190.75
193.90
+1.18%
4,634,549
04/08/2026
190.58
193.32
189.57
191.64
+6.24%
6,728,491
04/07/2026
180.86
182.72
179.47
180.38
-1.66%
5,979,965
04/06/2026
180.96
183.44
180.56
183.42
+1.26%
2,788,874
04/02/2026
180.23
184.35
176.96
181.14
-1.40%
3,761,469
04/01/2026
184.82
186.60
182.88
183.71
+1.13%
4,468,227
03/31/2026
181.12
183.06
178.17
181.65
+2.41%
4,100,841
03/30/2026
176.97
178.75
175.84
177.37
+1.15%
3,646,862
03/27/2026
178.93
179.48
174.23
175.35
-3.31%
5,699,483
03/26/2026
182.67
184.27
179.80
181.34
-1.68%
3,276,571
03/25/2026
186.94
188.97
183.01
184.44
+0.32%
3,286,107
03/24/2026
181.24
185.73
180.77
183.85
+0.35%
4,677,320
03/23/2026
187.97
190.17
183.06
183.21
+1.40%
6,335,176
03/20/2026
178.47
180.77
176.77
180.68
+0.96%
10,034,102
03/19/2026
178.59
180.82
176.81
178.96
-0.23%
5,043,318
03/18/2026
181.26
184.41
179.02
179.37
-1.79%
4,140,281
03/17/2026
182.34
184.95
181.81
182.64
+1.47%
4,317,984
03/16/2026
180.82
183.20
178.19
180.00
+0.55%
5,196,800
03/13/2026
178.00
179.15
176.52
179.02
+1.32%
5,865,130
03/12/2026
177.12
178.74
175.61
176.69
-2.51%
6,339,624
03/11/2026
184.70
185.95
179.88
181.24
-1.54%
5,061,186
03/10/2026
186.20
187.45
181.47
184.08
-0.46%
5,493,848
03/09/2026
182.33
185.45
177.97
184.94
-1.05%
8,730,255
03/06/2026
187.20
187.60
183.51
186.91
-3.38%
5,685,216
03/05/2026
194.65
196.34
191.14
193.44
-0.80%
3,904,986
03/04/2026
193.68
196.17
192.11
194.99
+1.08%
4,651,216
03/03/2026
188.09
194.97
187.50
192.90
-0.30%
6,443,619
03/02/2026
190.74
195.56
187.53
193.49
-0.67%
6,651,266
02/27/2026
199.49
199.66
192.78
194.80
-6.15%
9,048,727
02/26/2026
206.77
210.10
205.70
207.58
+1.30%
4,758,576
02/25/2026
198.25
205.35
197.79
204.91
+4.70%
6,787,034
02/24/2026
188.93
197.81
186.70
195.72
+3.45%
6,712,617
02/23/2026
205.57
206.86
189.13
189.19
-8.84%
8,882,887
02/20/2026
203.39
207.59
201.44
207.53
+1.64%
3,732,629
02/19/2026
207.04
207.79
202.45
204.18
-1.92%
5,046,045
02/19/2026
$0.80 Dividend
02/18/2026
205.65
208.92
204.74
208.19
+1.52%
4,394,104
02/17/2026
205.83
209.52
203.67
205.07
-0.30%
3,514,120
02/13/2026
204.54
207.06
200.61
205.70
+0.23%
5,245,698
02/12/2026
215.25
216.02
202.90
205.22
-3.50%
6,978,557
02/11/2026
220.21
221.84
212.27
212.66
-2.52%
4,873,651
02/10/2026
220.68
224.67
216.46
218.16
-1.27%
4,417,676
02/09/2026
219.67
222.08
218.24
220.96
-0.01%
3,039,643
02/06/2026
218.76
222.78
218.22
220.99
+2.70%
3,387,559
02/05/2026
221.89
223.31
212.92
215.18
-3.78%
6,661,871
02/04/2026
221.87
225.88
221.20
223.64
+0.95%
5,432,894
02/03/2026
223.08
225.61
217.20
221.54
-0.15%
5,614,843
02/02/2026
216.49
223.32
215.60
221.87
+2.17%
5,107,816