218.81
price up icon1.69%   3.63
after-market After Hours: 218.98 0.17 +0.08%
loading

Capital One Financial Corp Stock (COF) Price History

The historical daily chart and data for Capital One Financial Corp stock (COF), adjusted for splits and dividends, show that the latest closing stock price as of July 02, 2025, is $218.81.
  • Capital One Financial Corp all-time high stock price is $210.67, occurred on February 20, 2025.
  • The lowest Capital One Financial Corp stock price recorded was $38.00 on March 18, 2020. Since then, Capital One Financial Corp's stock price has risen over 475.82% to $218.81 now.
  • The 52-week high stock price for COF is $210.67, representing a -3.72% increase from the current share price, occurred on February 20, 2025.
  • The 52-week low stock price for COF is $128.22, indicating a -41.40% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Capital One Financial Corp (COF) stock in the beginning of 2024 was $148.37. The stock closed the year at $92.96, a loss of over -37.35% for the year.
The table below shows more information about COF historical price data:
Date High Low High - Low Volume % Change
Jul 02, 2025 $219.3 $214.6 $4.69 3,570,231.0 +1.69%
Jul 01, 2025 $216.8 $211.4 $5.37 4,920,358.0 +1.14%
Jun 30, 2025 $215.6 $211.7 $3.94 6,400,173.0 +0.83%
Jun 27, 2025 $212.8 $208.8 $4.07 4,403,773.0 +0.24%
Jun 26, 2025 $211.6 $209.1 $2.44 3,578,917.0 +1.19%
Jun 25, 2025 $208.3 $205.6 $2.70 3,037,431.0 +0.81%
Jun 24, 2025 $207.5 $201.6 $5.88 3,534,562.0 +2.34%
Jun 23, 2025 $202.0 $196.2 $5.76 3,525,428.0 +1.65%
Jun 20, 2025 $200.0 $197.3 $2.67 5,359,115.0 +0.61%
Jun 18, 2025 $198.4 $193.3 $5.08 3,403,256.0 +1.68%
Jun 17, 2025 $197.0 $193.2 $3.83 4,034,865.0 -1.87%
Jun 16, 2025 $199.2 $193.9 $5.33 3,078,505.0 +2.48%
Jun 13, 2025 $195.8 $191.9 $3.97 3,407,293.0 -2.45%
Jun 12, 2025 $199.7 $196.6 $3.08 2,538,941.0 -1.42%
Jun 11, 2025 $205.1 $199.8 $5.27 4,295,946.0 -0.23%
Jun 10, 2025 $201.4 $197.7 $3.71 4,807,163.0 +1.01%
Jun 09, 2025 $200.5 $197.1 $3.39 3,621,732.0 +0.43%
Jun 06, 2025 $198.8 $194.5 $4.28 3,448,821.0 +3.20%
Jun 05, 2025 $194.3 $190.8 $3.45 2,556,573.0 -0.45%
Jun 04, 2025 $197.1 $192.6 $4.50 3,020,903.0 -1.42%
Jun 03, 2025 $195.9 $190.7 $5.23 4,621,519.0 +2.18%

Capital One Financial Corp Stock (COF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Capital One Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Capital One Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Capital One Financial Corp Stock (COF) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $219.3 $211.4 $7.81 12,060,820.0 +2.84%
Jun, 2025 $215.6 $186.5 $29.11 76,530,238.0 +12.48%
May, 2025 $204.5 $178.3 $26.15 121,393,291.0 +4.93%
Apr, 2025 $186.6 $143.2 $43.41 125,825,879.0 +0.54%
Mar, 2025 $202.2 $159.9 $42.34 100,122,945.0 -10.60%
Feb, 2025 $210.7 $190.9 $19.77 61,239,713.0 -1.55%
Jan, 2025 $208.6 $174.7 $33.97 67,955,912.0 +14.24%

Capital One Financial Corp Stock (COF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $193.0 $174.0 $19.04 46,392,361.0 -7.33%
Nov, 2024 $198.3 $160.3 $37.98 68,696,204.0 +17.95%
Oct, 2024 $167.9 $143.3 $24.63 57,884,267.0 +8.72%
Sep, 2024 $154.2 $131.6 $22.63 45,871,905.0 +1.91%
Aug, 2024 $152.6 $128.2 $24.41 42,396,540.0 -2.95%
Jul, 2024 $153.3 $135.4 $17.99 54,165,573.0 +9.35%
Jun, 2024 $141.2 $132.9 $8.26 45,135,302.0 +0.60%
May, 2024 $145.4 $133.7 $11.68 39,229,676.0 -4.04%
Apr, 2024 $149.9 $136.2 $13.69 53,571,562.0 -3.67%
Mar, 2024 $149.3 $134.6 $14.68 49,039,747.0 +8.20%
Feb, 2024 $138.9 $129.7 $9.26 62,228,618.0 +1.69%
Jan, 2024 $140.9 $123.2 $17.63 59,608,154.0 +3.20%

Capital One Financial Corp Stock (COF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $132.5 $111.3 $21.16 58,876,860.0 +17.43%
Nov, 2023 $112.0 $99.37 $12.60 48,278,157.0 +10.24%
Oct, 2023 $101.8 $88.23 $13.60 57,279,868.0 +4.37%
Sep, 2023 $104.6 $94.72 $9.89 40,278,460.0 -5.22%
Aug, 2023 $116.9 $99.75 $17.17 45,393,814.0 -12.50%
Jul, 2023 $119.0 $105.5 $13.41 53,884,443.0 +6.99%
Jun, 2023 $114.9 $103.7 $11.22 54,102,883.0 +4.95%
May, 2023 $105.0 $83.93 $21.12 85,860,362.0 +7.10%
Apr, 2023 $99.67 $92.00 $7.67 52,528,608.0 +1.19%
Mar, 2023 $110.4 $86.84 $23.53 84,279,284.0 -11.84%
Feb, 2023 $123.1 $107.3 $15.82 53,474,582.0 -8.34%
Jan, 2023 $119.4 $91.53 $27.91 80,557,154.0 +28.01%
$76.31
price up icon 1.35%
credit_services AXP
$325.61
price up icon 0.95%
credit_services SYF
$69.47
price up icon 1.91%
$18.12
price up icon 2.72%
$40.90
price up icon 1.72%
Cap:     |  Volume (24h):