COF - CAPITAL ONE FINANCIAL CORP
185.79
4.250 2.288%
Share volume: 3,376,707
Last Updated: 05-14-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$181.54
4.25
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $183.16 | $183.16 | $186.40 | $186.40 | $182.00 | $182.00 | $185.79 | $185.79 | 3,376,707 | $3,376,707.00 |
| 05-13-2026 | $183.90 | $183.90 | $183.90 | $183.90 | $181.30 | $181.30 | $181.54 | $181.54 | 4,615,720 | $4,615,720.00 |
| 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 |