COF
Capital One Finl (COF)
NYSE
$203.00-$3.66 (-1.77%)
Price as of Oct 22, 2026 8:00 PM EDT
  • $126.8B
    Market Cap
  • -4.77%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    +0.85%
    Low Price$193.07
    High Price$206.66
  • 3 Months
    +0.57%
    Low Price$193.07
    High Price$226.54
  • 1 Year
    -4.77%
    Low Price$174.73
    High Price$254.96
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
206.37
211.49
205.24
206.66
+2.53%
6,588,307
10/20/2026
200.00
203.46
198.70
201.56
+0.87%
4,577,179
10/20/2026
$6.69 Earnings
10/19/2026
201.47
201.64
199.27
199.83
-0.95%
3,641,759
10/16/2026
200.60
204.01
200.27
201.74
+1.45%
4,752,583
10/15/2026
195.86
200.22
193.00
198.86
+2.32%
5,272,998
10/14/2026
195.55
196.87
192.43
194.35
-1.88%
4,202,279
10/13/2026
201.09
202.51
194.39
198.07
-1.53%
4,639,527
10/12/2026
199.23
202.39
199.23
201.14
+0.94%
2,202,943
10/09/2026
198.61
200.51
197.57
199.26
-0.07%
2,786,268
10/08/2026
193.50
199.57
193.03
199.40
+1.78%
5,091,742
10/07/2026
193.38
196.32
193.38
195.91
+0.05%
3,230,522
10/06/2026
196.22
197.92
195.58
195.82
+0.35%
3,527,964
10/05/2026
195.10
196.99
194.08
195.14
+0.22%
2,489,612
10/02/2026
196.24
197.04
192.93
194.72
+0.12%
4,296,783
10/01/2026
191.97
194.78
189.78
194.48
+0.73%
3,744,369
09/30/2026
196.34
197.00
192.91
193.07
-1.73%
3,225,392
09/29/2026
197.60
198.04
195.31
196.46
0.00%
3,064,596
09/28/2026
199.32
199.49
196.08
196.46
-1.87%
2,514,398
09/25/2026
197.08
201.69
195.40
200.20
+1.83%
3,902,271
09/24/2026
196.20
196.99
193.71
196.61
+0.26%
3,688,181
09/23/2026
199.11
199.81
195.84
196.10
-2.22%
4,938,491
09/22/2026
206.76
207.00
199.56
200.55
-2.13%
2,913,887
09/21/2026
204.96
205.62
202.32
204.92
+1.23%
2,937,747
09/18/2026
201.30
202.97
200.28
202.43
+0.19%
8,071,253
09/17/2026
206.25
206.55
201.92
202.04
-0.57%
3,403,036
09/16/2026
206.38
208.33
200.55
203.19
-1.77%
4,214,898
09/15/2026
206.07
208.82
203.00
206.85
+0.08%
4,158,133
09/14/2026
207.35
208.86
205.71
206.68
-0.78%
2,804,473
09/11/2026
210.64
211.29
206.30
208.30
+0.57%
2,539,539
09/10/2026
209.63
209.99
205.30
207.11
-1.78%
3,946,468
09/09/2026
212.72
214.31
210.86
210.86
-1.45%
2,690,441
09/08/2026
217.43
218.64
213.90
213.96
-2.57%
2,985,652
09/04/2026
219.00
220.77
218.01
219.60
-0.41%
1,921,390
09/03/2026
219.16
221.10
216.87
220.50
+1.80%
3,224,001
09/02/2026
211.73
220.56
211.73
216.60
+2.49%
4,044,521
09/01/2026
214.10
215.94
210.52
211.34
-1.48%
3,123,916
08/31/2026
214.25
215.44
213.03
214.51
-0.54%
3,907,807
08/28/2026
217.32
219.15
215.60
215.67
-0.46%
2,538,657
08/27/2026
215.97
218.69
214.56
216.67
-0.25%
2,610,025
08/26/2026
216.24
218.25
214.93
217.21
+0.45%
2,081,121
08/25/2026
217.89
218.15
214.94
216.24
-0.01%
2,164,628
08/24/2026
218.99
221.51
216.13
216.27
-0.75%
4,386,821
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