COF - CAPITAL ONE FINANCIAL CORP
183.71
-0.220 -0.120%
Share volume: 4,598,517
Last Updated: 05-12-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$183.93
-0.22
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $183.93 | $183.93 | $185.84 | $185.84 | $181.41 | $181.41 | $183.71 | $183.71 | 4,598,517 | $4,598,517.00 |
| 05-11-2026 | $189.59 | $189.59 | $190.44 | $190.44 | $183.76 | $183.76 | $183.93 | $183.93 | 5,771,029 | $5,771,029.00 |
| 05-08-2026 | $192.94 | $192.94 | $193.15 | $193.15 | $189.15 | $189.15 | $189.48 | $189.48 | 4,727,376 | $4,727,376.00 |
| 05-07-2026 | $193.25 | $193.25 | $195.23 | $195.23 | $190.66 | $190.66 | $192.59 | $192.59 | 5,605,384 | $5,605,384.00 |
| 05-06-2026 | $192.23 | $192.23 | $196.00 | $196.00 | $192.23 | $192.23 | $193.40 | $193.40 | 4,405,202 | $4,405,202.00 |
| 05-05-2026 | $190.41 | $190.41 | $191.48 | $191.48 | $189.05 | $189.05 | $189.68 | $189.68 | 3,864,501 | $3,864,501.00 |
| 05-04-2026 | $191.30 | $191.30 | $192.85 | $192.85 | $188.85 | $188.85 | $189.92 | $189.92 | 3,532,043 | $3,532,043.00 |
| 05-01-2026 | $192.58 | $192.58 | $193.37 | $193.37 | $190.35 | $190.35 | $191.91 | $191.91 | 4,624,197 | $4,624,197.00 |
| 04-30-2026 | $189.88 | $189.88 | $192.31 | $192.31 | $188.26 | $188.26 | $191.30 | $191.30 | 4,900,363 | $4,900,363.00 |
| 04-29-2026 | $191.87 | $191.87 | $193.42 | $193.42 | $189.68 | $189.68 | $190.84 | $190.84 | 3,310,282 | $3,310,282.00 |