COF
Capital One Financial Corporation
NYQ
$179.24
-4.60
(-2.50%)
Pullback · -1.54σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $183.69 | $184.42 | $178.16 | $179.24 | 1.8M |
| 2026-06-02 | $183.36 | $186.34 | $182.58 | $183.84 | 3.9M |
| 2026-06-01 | $185.59 | $186.47 | $182.02 | $184.56 | 4.7M |
| 2026-05-29 | $186.78 | $190.08 | $185.85 | $187.93 | 8.5M |
| 2026-05-28 | $187.62 | $188.14 | $184.08 | $187.02 | 5.1M |
| 2026-05-27 | $188.46 | $192.03 | $187.59 | $188.80 | 4.9M |
| 2026-05-26 | $188.17 | $190.67 | $185.61 | $186.42 | 4.2M |
| 2026-05-22 | $187.47 | $188.40 | $186.56 | $187.79 | 3.3M |
| 2026-05-21 | $185.72 | $186.68 | $182.54 | $186.66 | 3.7M |
| 2026-05-20 | $184.13 | $187.23 | $180.00 | $187.23 | 6.3M |
| 2026-05-19 | $185.38 | $186.21 | $181.49 | $182.03 | 5.1M |
| 2026-05-18 | $186.27 | $188.84 | $186.13 | $187.17 | 3.8M |
| 2026-05-15 | $185.68 | $188.31 | $184.87 | $187.17 | 3.6M |
| 2026-05-14 | $183.16 | $186.40 | $182.00 | $185.79 | 3.5M |
| 2026-05-13 | $183.90 | $183.90 | $181.30 | $181.54 | 4.6M |
| 2026-05-12 | $183.93 | $185.84 | $181.41 | $183.71 | 5.5M |
| 2026-05-11 | $189.59 | $190.44 | $183.76 | $183.93 | 5.8M |
| 2026-05-08 | $192.94 | $193.15 | $189.15 | $189.48 | 4.7M |
| 2026-05-07 | $193.25 | $195.23 | $190.66 | $192.59 | 5.6M |
| 2026-05-06 | $192.23 | $196.00 | $192.23 | $193.40 | 4.4M |
| 2026-05-05 | $190.41 | $191.48 | $189.05 | $189.68 | 3.9M |
| 2026-05-04 | $191.30 | $192.85 | $188.85 | $189.92 | 3.5M |
| 2026-05-01 | $192.58 | $193.37 | $190.35 | $191.91 | 4.6M |
| 2026-04-30 | $189.88 | $192.31 | $188.26 | $191.30 | 4.9M |
| 2026-04-29 | $191.87 | $193.42 | $189.68 | $190.84 | 3.3M |
| 2026-04-28 | $195.50 | $196.00 | $191.60 | $192.10 | 2.8M |
| 2026-04-27 | $190.93 | $194.80 | $190.50 | $194.11 | 3.6M |
| 2026-04-24 | $194.82 | $195.44 | $190.98 | $191.39 | 4.9M |
| 2026-04-23 | $198.47 | $199.77 | $193.21 | $196.63 | 3.7M |
| 2026-04-22 | $202.50 | $205.77 | $198.12 | $199.43 | 6.2M |
| 2026-04-21 | $205.22 | $209.59 | $202.31 | $202.50 | 5.3M |
| 2026-04-20 | $204.77 | $208.28 | $204.15 | $205.71 | 3.8M |
| 2026-04-17 | $204.62 | $210.84 | $204.62 | $206.47 | 5.4M |
| 2026-04-16 | $203.50 | $205.11 | $200.68 | $200.71 | 3.1M |
| 2026-04-15 | $201.46 | $204.41 | $200.38 | $202.98 | 3.9M |
| 2026-04-14 | $198.00 | $200.76 | $197.68 | $199.84 | 3.5M |
| 2026-04-13 | $191.04 | $197.67 | $190.11 | $197.55 | 3.5M |
| 2026-04-10 | $194.12 | $194.71 | $191.52 | $193.00 | 2.4M |
| 2026-04-09 | $192.33 | $195.86 | $191.57 | $194.73 | 4.6M |
| 2026-04-08 | $191.40 | $194.15 | $190.38 | $192.46 | 6.7M |
| 2026-04-07 | $181.64 | $183.50 | $180.24 | $181.15 | 6.0M |
| 2026-04-06 | $181.74 | $184.23 | $181.33 | $184.21 | 2.8M |
| 2026-04-02 | $181.00 | $185.14 | $177.72 | $181.92 | 3.8M |
| 2026-04-01 | $185.61 | $187.41 | $183.67 | $184.50 | 4.5M |
| 2026-03-31 | $181.90 | $183.85 | $178.93 | $182.43 | 4.1M |
| 2026-03-30 | $177.73 | $179.52 | $176.59 | $178.13 | 3.6M |
| 2026-03-27 | $179.70 | $180.25 | $174.98 | $176.10 | 5.7M |
| 2026-03-26 | $183.45 | $185.06 | $180.57 | $182.12 | 3.3M |
| 2026-03-25 | $187.74 | $189.78 | $183.80 | $185.23 | 3.3M |
| 2026-03-24 | $182.02 | $186.53 | $181.55 | $184.64 | 4.7M |
| 2026-03-23 | $188.78 | $190.99 | $183.85 | $184.00 | 6.3M |
| 2026-03-20 | $179.24 | $181.55 | $177.53 | $181.46 | 10.0M |
| 2026-03-19 | $179.36 | $181.60 | $177.57 | $179.73 | 5.0M |
| 2026-03-18 | $182.04 | $185.20 | $179.79 | $180.14 | 4.1M |
| 2026-03-17 | $183.12 | $185.74 | $182.59 | $183.42 | 4.3M |
| 2026-03-16 | $181.60 | $183.99 | $178.95 | $180.77 | 5.2M |
| 2026-03-13 | $178.76 | $179.92 | $177.28 | $179.79 | 5.9M |
| 2026-03-12 | $177.88 | $179.51 | $176.36 | $177.45 | 6.3M |
| 2026-03-11 | $185.49 | $186.75 | $180.65 | $182.02 | 5.1M |
| 2026-03-10 | $187.00 | $188.25 | $182.25 | $184.87 | 5.5M |
| 2026-03-09 | $183.11 | $186.25 | $178.73 | $185.73 | 8.7M |
| 2026-03-06 | $188.00 | $188.41 | $184.30 | $187.71 | 5.7M |
| 2026-03-05 | $195.49 | $197.19 | $191.96 | $194.27 | 3.9M |
| 2026-03-04 | $194.51 | $197.01 | $192.93 | $195.83 | 4.7M |
| 2026-03-03 | $188.90 | $195.81 | $188.30 | $193.73 | 6.4M |
| 2026-03-02 | $191.56 | $196.40 | $188.34 | $194.32 | 6.7M |
| 2026-02-27 | $200.35 | $200.52 | $193.61 | $195.64 | 9.0M |
| 2026-02-26 | $207.66 | $211.00 | $206.58 | $208.47 | 4.8M |
| 2026-02-25 | $199.10 | $206.23 | $198.64 | $205.79 | 6.8M |
| 2026-02-24 | $189.74 | $198.66 | $187.50 | $196.56 | 6.7M |
| 2026-02-23 | $206.45 | $207.75 | $189.94 | $190.00 | 8.9M |
| 2026-02-20 | $204.26 | $208.48 | $202.31 | $208.42 | 3.7M |
| 2026-02-19 | $207.93 | $208.68 | $203.32 | $205.06 | 5.0M |
| 2026-02-18 | $207.32 | $210.62 | $206.41 | $209.88 | 4.4M |
| 2026-02-17 | $207.50 | $211.22 | $205.33 | $206.74 | 3.5M |
| 2026-02-13 | $206.20 | $208.74 | $202.24 | $207.37 | 5.2M |
| 2026-02-12 | $217.00 | $217.78 | $204.55 | $206.89 | 7.0M |
| 2026-02-11 | $222.00 | $223.64 | $214.00 | $214.39 | 4.9M |
| 2026-02-10 | $222.48 | $226.50 | $218.22 | $219.93 | 4.4M |
| 2026-02-09 | $221.46 | $223.89 | $220.02 | $222.76 | 3.0M |
| 2026-02-06 | $220.54 | $224.59 | $220.00 | $222.79 | 3.4M |
| 2026-02-05 | $223.70 | $225.13 | $214.65 | $216.93 | 6.7M |
| 2026-02-04 | $223.68 | $227.72 | $223.00 | $225.46 | 5.4M |
| 2026-02-03 | $224.89 | $227.45 | $218.97 | $223.34 | 5.6M |
| 2026-02-02 | $218.25 | $225.14 | $217.35 | $223.68 | 5.1M |
| 2026-01-30 | $217.95 | $221.14 | $216.88 | $218.93 | 4.5M |
| 2026-01-29 | $220.20 | $223.12 | $217.26 | $219.31 | 4.9M |
| 2026-01-28 | $217.03 | $223.48 | $217.03 | $218.41 | 5.9M |
| 2026-01-27 | $220.01 | $220.25 | $214.57 | $217.11 | 6.2M |
| 2026-01-26 | $217.87 | $222.11 | $216.53 | $220.18 | 7.3M |
| 2026-01-23 | $223.79 | $227.06 | $216.82 | $217.30 | 14.2M |
| 2026-01-22 | $233.05 | $237.98 | $232.31 | $235.07 | 5.5M |
| 2026-01-21 | $229.68 | $233.63 | $229.01 | $231.01 | 6.4M |
| 2026-01-20 | $233.05 | $237.00 | $227.66 | $228.72 | 7.0M |
| 2026-01-16 | $240.73 | $243.36 | $237.59 | $239.14 | 6.7M |
| 2026-01-15 | $235.20 | $239.82 | $235.20 | $236.97 | 5.3M |
| 2026-01-14 | $230.31 | $234.53 | $224.26 | $234.42 | 7.8M |
| 2026-01-13 | $234.60 | $235.40 | $230.02 | $231.41 | 8.8M |
| 2026-01-12 | $229.95 | $236.18 | $228.70 | $233.20 | 15.1M |
| 2026-01-09 | $256.00 | $256.51 | $249.09 | $249.20 | 3.8M |
| 2026-01-08 | $253.00 | $257.46 | $252.00 | $255.68 | 3.8M |
| 2026-01-07 | $257.24 | $258.71 | $252.37 | $253.25 | 3.9M |
| 2026-01-06 | $250.97 | $259.64 | $250.00 | $257.94 | 5.2M |
| 2026-01-05 | $247.55 | $253.35 | $247.45 | $250.51 | 3.3M |
| 2026-01-02 | $244.35 | $247.99 | $242.50 | $247.93 | 3.0M |
| 2025-12-31 | $245.00 | $245.00 | $242.34 | $242.36 | 2.1M |
| 2025-12-30 | $246.04 | $246.09 | $243.76 | $243.97 | 1.4M |
| 2025-12-29 | $249.46 | $249.74 | $245.40 | $245.75 | 2.3M |
| 2025-12-26 | $247.67 | $249.73 | $247.67 | $249.32 | 1.5M |
| 2025-12-24 | $248.00 | $249.65 | $247.47 | $248.27 | 0.9M |
| 2025-12-23 | $246.34 | $247.91 | $246.22 | $247.60 | 1.8M |
| 2025-12-22 | $245.00 | $247.25 | $243.02 | $246.77 | 1.9M |
| 2025-12-19 | $241.92 | $244.77 | $240.74 | $243.73 | 5.9M |
| 2025-12-18 | $241.08 | $244.79 | $241.08 | $242.80 | 3.8M |
| 2025-12-17 | $242.63 | $244.82 | $238.87 | $239.50 | 3.4M |
| 2025-12-16 | $240.37 | $242.50 | $239.09 | $241.61 | 3.9M |
| 2025-12-15 | $239.38 | $241.00 | $238.05 | $239.81 | 4.0M |
| 2025-12-12 | $240.56 | $241.24 | $236.01 | $237.87 | 3.0M |
| 2025-12-11 | $237.48 | $243.31 | $237.00 | $239.29 | 4.1M |
| 2025-12-10 | $229.95 | $238.47 | $229.14 | $237.76 | 4.1M |
| 2025-12-09 | $230.59 | $234.97 | $228.63 | $230.81 | 4.1M |
| 2025-12-08 | $231.10 | $233.04 | $229.44 | $230.59 | 3.7M |
| 2025-12-05 | $228.56 | $233.01 | $228.56 | $230.68 | 3.9M |
| 2025-12-04 | $226.80 | $230.96 | $226.48 | $229.71 | 4.3M |
| 2025-12-03 | $223.93 | $228.41 | $222.98 | $227.24 | 4.1M |