COF - CAPITAL ONE FINANCIAL CORP
206.47
5.760 2.790%
Share volume: 5,415,575
Last Updated: 04-17-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$200.71
5.76
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $204.62 | $204.62 | $210.84 | $210.84 | $204.62 | $204.62 | $206.47 | $206.47 | 5,415,575 | $5,324,759.00 |
| 04-16-2026 | $203.50 | $203.50 | $205.11 | $205.11 | $200.68 | $200.68 | $200.71 | $200.71 | 3,116,124 | $3,116,124.00 |
| 04-15-2026 | $201.46 | $201.46 | $204.41 | $204.41 | $200.38 | $200.38 | $202.98 | $202.98 | 3,932,085 | $3,932,085.00 |
| 04-14-2026 | $198.00 | $198.00 | $200.76 | $200.76 | $197.68 | $197.68 | $199.84 | $199.84 | 3,485,160 | $3,485,160.00 |
| 04-13-2026 | $191.04 | $191.04 | $197.67 | $197.67 | $190.11 | $190.11 | $197.55 | $197.55 | 3,472,083 | $3,472,083.00 |
| 04-10-2026 | $194.12 | $194.12 | $194.71 | $194.71 | $191.52 | $191.52 | $193.00 | $193.00 | 2,399,269 | $2,399,269.00 |
| 04-09-2026 | $192.33 | $192.33 | $195.86 | $195.86 | $191.57 | $191.57 | $194.73 | $194.73 | 4,635,386 | $4,635,386.00 |
| 04-08-2026 | $191.40 | $191.40 | $194.15 | $194.15 | $190.38 | $190.38 | $192.46 | $192.46 | 6,728,491 | $6,728,491.00 |
| 04-07-2026 | $181.64 | $181.64 | $183.50 | $183.50 | $180.24 | $180.24 | $181.15 | $181.15 | 5,979,965 | $5,979,965.00 |
| 04-06-2026 | $181.74 | $181.74 | $184.23 | $184.23 | $181.33 | $181.33 | $184.21 | $184.21 | 2,788,874 | $2,788,874.00 |