COF
Capital One Financial Corporati COF
$208.03
-3.90
(-1.84%)
Extended · +1.09σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment COF crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $207.50 | $210.46 | $205.86 | $208.03 | 3.8M |
| 2026-07-16 | $209.88 | $213.32 | $208.89 | $211.93 | 6.4M |
| 2026-07-15 | $206.63 | $209.86 | $205.56 | $208.89 | 4.9M |
| 2026-07-14 | $204.51 | $208.36 | $203.51 | $205.29 | 4.2M |
| 2026-07-13 | $203.85 | $205.28 | $201.78 | $203.02 | 3.1M |
| 2026-07-10 | $201.76 | $203.65 | $199.95 | $201.52 | 2.4M |
| 2026-07-09 | $193.03 | $201.01 | $193.03 | $200.10 | 4.6M |
| 2026-07-08 | $200.97 | $201.00 | $191.38 | $191.95 | 8.1M |
| 2026-07-07 | $208.00 | $208.73 | $202.41 | $202.89 | 3.5M |
| 2026-07-06 | $206.59 | $208.09 | $204.06 | $206.50 | 3.8M |
| 2026-07-02 | $207.50 | $209.06 | $203.04 | $205.12 | 2.6M |
| 2026-07-01 | $201.82 | $205.83 | $200.75 | $204.82 | 3.4M |
| 2026-06-30 | $203.26 | $204.79 | $199.84 | $200.62 | 3.6M |
| 2026-06-29 | $203.66 | $204.56 | $201.50 | $202.28 | 3.2M |
| 2026-06-26 | $205.10 | $207.08 | $202.55 | $204.00 | 5.1M |
| 2026-06-25 | $201.68 | $210.10 | $201.68 | $204.90 | 4.5M |
| 2026-06-24 | $197.65 | $203.32 | $197.21 | $200.48 | 4.9M |
| 2026-06-23 | $198.28 | $200.70 | $196.47 | $197.81 | 5.4M |
| 2026-06-22 | $201.69 | $203.34 | $199.07 | $200.70 | 4.1M |
| 2026-06-18 | $205.73 | $206.84 | $201.21 | $201.53 | 8.1M |
| 2026-06-17 | $201.68 | $207.30 | $199.77 | $200.87 | 6.8M |
| 2026-06-16 | $196.97 | $200.90 | $196.00 | $200.62 | 5.6M |
| 2026-06-15 | $188.85 | $197.44 | $188.84 | $194.62 | 7.2M |
| 2026-06-12 | $184.03 | $185.50 | $181.70 | $184.73 | 4.2M |
| 2026-06-11 | $178.37 | $182.36 | $174.24 | $182.04 | 6.0M |
| 2026-06-10 | $182.15 | $183.70 | $177.55 | $177.63 | 4.5M |
| 2026-06-09 | $181.66 | $186.41 | $180.29 | $183.35 | 5.5M |
| 2026-06-08 | $180.75 | $182.49 | $179.78 | $180.39 | 5.0M |
| 2026-06-05 | $183.93 | $184.52 | $179.32 | $180.67 | 6.1M |
| 2026-06-04 | $179.79 | $185.62 | $179.51 | $183.20 | 4.0M |
| 2026-06-03 | $183.69 | $184.42 | $177.05 | $177.62 | 4.9M |
| 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 |