COF - CAPITAL ONE FINANCIAL CORP
193.73
-0.590 -0.305%
Share volume: 6,419,016
Last Updated: 03-03-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$194.32
-0.59
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $188.90 | $188.90 | $195.81 | $195.81 | $188.30 | $188.30 | $193.73 | $193.73 | 6,419,016 | $6,419,016.00 |
| 03-02-2026 | $191.56 | $191.56 | $196.40 | $196.40 | $188.34 | $188.34 | $194.32 | $194.32 | 6,651,266 | $6,651,266.00 |
| 02-27-2026 | $200.35 | $200.35 | $200.52 | $200.52 | $193.61 | $193.61 | $195.64 | $195.64 | 9,048,727 | $9,048,727.00 |
| 02-26-2026 | $207.66 | $207.66 | $211.00 | $211.00 | $206.58 | $206.58 | $208.47 | $208.47 | 4,758,576 | $4,758,576.00 |
| 02-25-2026 | $199.10 | $199.10 | $206.23 | $206.23 | $198.64 | $198.64 | $205.79 | $205.79 | 6,787,034 | $6,787,034.00 |
| 02-24-2026 | $189.74 | $189.74 | $198.66 | $198.66 | $187.50 | $187.50 | $196.56 | $196.56 | 6,712,617 | $6,712,617.00 |
| 02-23-2026 | $206.45 | $206.45 | $207.75 | $207.75 | $189.94 | $189.94 | $190.00 | $190.00 | 8,882,887 | $8,882,887.00 |
| 02-20-2026 | $204.26 | $204.26 | $208.48 | $208.48 | $202.31 | $202.31 | $208.42 | $208.42 | 3,732,629 | $3,732,629.00 |
| 02-19-2026 | $207.93 | $207.93 | $208.68 | $208.68 | $203.32 | $203.32 | $205.06 | $205.06 | 5,046,045 | $5,046,045.00 |
| 02-18-2026 | $207.32 | $206.53 | $210.62 | $209.82 | $206.41 | $205.62 | $209.88 | $209.08 | 4,394,104 | $4,394,104.00 |