Skip to main content

Capital One Financial (NY:COF)

212.76 +1.75 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 212.60 215.62 211.68 212.76 6,402,222 +1.75(+0.83%)
Jun 27, 2025 210.27 212.82 208.75 211.01 4,410,803 +0.50(+0.24%)
Jun 26, 2025 209.50 211.58 209.15 210.51 3,586,814 +2.48(+1.19%)
Jun 25, 2025 206.92 208.35 205.65 208.03 3,039,154 +1.67(+0.81%)
Jun 24, 2025 203.63 207.50 201.62 206.36 3,549,792 +4.72(+2.34%)
Jun 23, 2025 198.14 201.98 196.22 201.64 3,541,631 +3.27(+1.65%)
Jun 20, 2025 198.82 200.00 197.33 198.37 5,359,732 +1.20(+0.61%)
Jun 18, 2025 193.33 198.41 193.33 197.17 3,404,164 +3.25(+1.68%)
Jun 17, 2025 195.90 197.00 193.17 193.92 4,037,927 -3.70(-1.87%)
Jun 16, 2025 195.01 199.22 193.89 197.62 3,080,576 +4.79(+2.48%)
Jun 13, 2025 194.11 195.84 191.87 192.83 3,413,396 -4.85(-2.45%)
Jun 12, 2025 198.50 199.69 196.61 197.68 2,541,568 -2.85(-1.42%)
Jun 11, 2025 202.00 205.12 199.85 200.53 4,461,531 -0.47(-0.23%)
Jun 10, 2025 199.28 201.37 197.66 201.00 4,808,035 +2.01(+1.01%)
Jun 09, 2025 199.00 200.47 197.08 198.99 3,622,453 +0.85(+0.43%)
Jun 06, 2025 194.94 198.77 194.49 198.14 3,452,260 +6.14(+3.20%)
Jun 05, 2025 193.18 194.30 190.85 192.00 2,559,508 -0.86(-0.45%)
Jun 04, 2025 196.14 197.10 192.60 192.86 3,022,629 -2.77(-1.42%)
Jun 03, 2025 191.52 195.92 190.69 195.63 4,623,091 +4.17(+2.18%)
Jun 02, 2025 188.60 191.76 186.51 191.46 3,858,030 +2.31(+1.22%)
May 30, 2025 189.44 190.10 186.46 189.15 6,183,479 -1.61(-0.84%)
May 29, 2025 193.27 193.53 189.53 190.76 4,204,076 -0.32(-0.17%)
May 28, 2025 192.84 193.23 190.75 191.08 4,356,750 -0.97(-0.51%)
May 27, 2025 186.68 192.44 186.55 192.05 7,053,660 +6.97(+3.77%)
May 23, 2025 183.57 186.48 183.38 185.08 6,581,216 -3.48(-1.85%)
May 22, 2025 186.88 189.49 186.03 188.56 4,768,232 +1.63(+0.87%)
May 21, 2025 195.00 195.00 186.79 186.93 5,918,069 -9.02(-4.60%)
May 20, 2025 196.36 197.79 194.75 195.95 5,240,379 -1.46(-0.74%)
May 19, 2025 195.79 200.00 194.50 197.41 6,051,817 +0.19(+0.10%)
May 16, 2025 197.39 199.47 195.33 197.22 18,227,360 -0.28(-0.14%)
May 15, 2025 195.52 197.82 193.40 197.50 8,200,770 +0.26(+0.13%)
May 14, 2025 201.65 202.00 196.38 197.24 7,114,138 -3.80(-1.89%)
May 13, 2025 199.76 204.48 199.25 201.04 4,635,025 +1.09(+0.55%)
May 12, 2025 198.23 203.00 197.40 199.95 6,840,935 +12.19(+6.49%)
May 09, 2025 189.84 189.84 186.48 187.76 3,178,420 -1.74(-0.92%)
May 08, 2025 188.93 192.66 188.48 189.50 5,081,508 +2.95(+1.58%)
May 07, 2025 186.93 189.11 185.52 186.55 4,733,954 +0.84(+0.45%)
May 06, 2025 185.00 187.22 184.00 185.71 3,461,626 -2.19(-1.17%)
May 05, 2025 185.47 189.47 185.14 187.90 3,105,004 +0.07(+0.04%)
May 02, 2025 184.05 189.34 182.89 187.83 4,696,689 +7.61(+4.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.