NYSE - Delayed Quote
USD
Capital One Financial Corporation (COF)
219.60
-0.90
(-0.41%)
At close: September 4 at 4:00:02 PM EDT
219.70
+0.10
(+0.05%)
After hours: September 4 at 7:59:36 PM EDT
Trade COF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
219.00
220.77
218.01
219.60
219.60
1,921,300
Sep 3, 2026
219.16
221.10
216.87
220.50
220.50
3,223,700
Sep 2, 2026
211.73
220.56
211.73
216.60
216.60
4,044,400
Sep 1, 2026
214.10
215.94
210.52
211.34
211.34
3,123,600
Aug 31, 2026
214.25
215.44
213.03
214.51
214.51
3,906,300
Aug 28, 2026
217.32
219.15
215.60
215.67
215.67
2,537,600
Aug 27, 2026
215.97
218.69
214.56
216.67
216.67
2,608,800
Aug 26, 2026
216.24
218.25
214.93
217.21
217.21
2,080,900
Aug 25, 2026
217.89
218.15
214.94
216.24
216.24
2,164,600
Aug 24, 2026
218.99
221.51
216.13
216.27
216.27
4,385,600
Aug 21, 2026
214.62
219.17
214.62
217.91
217.91
3,690,500
Aug 20, 2026
217.37
218.91
211.32
212.48
212.48
4,119,600
Aug 19, 2026
222.47
224.61
220.11
220.73
220.73
2,482,000
Aug 18, 2026
220.43
223.59
219.51
221.47
221.47
3,082,200
Aug 17, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
225.52
226.80
221.34
221.45
221.45
3,847,000
Aug 14, 2026
225.95
228.14
224.41
227.34
226.54
2,972,600
Aug 13, 2026
224.19
225.50
221.19
223.83
223.04
2,657,200
Aug 12, 2026
219.52
223.21
218.60
222.44
221.66
2,240,200
Aug 11, 2026
219.01
221.24
218.46
219.15
218.38
1,774,500
Aug 10, 2026
216.76
219.33
216.45
218.97
218.20
2,606,000
Aug 7, 2026
218.49
219.64
216.50
217.76
216.99
2,569,900
Aug 6, 2026
221.38
222.32
219.32
220.00
219.23
2,589,400
Aug 5, 2026
216.42
223.62
216.42
221.63
220.85
3,477,800
Aug 4, 2026
219.33
222.92
217.45
221.91
221.13
3,838,700
Aug 3, 2026
211.84
218.96
210.00
217.68
216.91
4,226,200
Jul 31, 2026
210.00
210.89
206.90
209.01
208.27
4,020,300
Jul 30, 2026
208.55
210.53
205.14
210.14
209.40
4,110,300
Jul 29, 2026
210.00
212.45
207.85
208.71
207.98
4,129,800
Jul 28, 2026
207.52
212.57
206.94
212.41
211.66
5,263,200
Jul 27, 2026
205.85
208.48
204.97
207.05
206.32
4,805,600
Jul 24, 2026
198.51
204.44
196.51
202.84
202.13
3,468,900
Jul 23, 2026
199.96
200.30
195.89
199.96
199.26
5,291,800
Jul 22, 2026
207.53
207.53
198.78
201.36
200.65
7,923,200
Jul 21, 2026
206.44
207.41
203.12
206.22
205.49
3,972,200
Jul 20, 2026
208.00
209.65
206.23
206.77
206.04
4,040,900
Jul 17, 2026
207.50
210.46
205.86
208.03
207.30
3,845,600
Jul 16, 2026
209.88
213.32
208.89
211.93
211.18
6,415,200
Jul 15, 2026
206.63
209.86
205.56
208.89
208.15
4,947,000
Jul 14, 2026
204.51
208.36
203.51
205.29
204.57
4,173,500
Jul 13, 2026
203.85
205.28
201.78
203.02
202.31
3,102,100
Jul 10, 2026
201.76
203.65
199.95
201.52
200.81
2,380,000
Jul 9, 2026
193.03
201.01
193.03
200.10
199.40
4,598,100
Jul 8, 2026
200.97
201.00
191.38
191.95
191.27
8,078,600
Jul 7, 2026
208.00
208.73
202.41
202.89
202.18
3,472,000
Jul 6, 2026
206.59
208.09
204.06
206.50
205.77
3,841,900
Jul 2, 2026
207.50
209.06
203.04
205.12
204.40
2,564,900
Jul 1, 2026
201.82
205.83
200.75
204.82
204.10
3,358,700
Jun 30, 2026
203.26
204.79
199.84
200.62
199.91
3,571,000
Jun 29, 2026
203.66
204.56
201.50
202.28
201.57
3,172,900
Jun 26, 2026
205.10
207.08
202.55
204.00
203.28
5,143,500
Jun 25, 2026
201.68
210.10
201.68
204.90
204.18
4,477,400
Jun 24, 2026
197.65
203.32
197.21
200.48
199.77
4,928,600
Jun 23, 2026
198.28
200.70
196.47
197.81
197.11
5,449,800
Jun 22, 2026
201.69
203.34
199.07
200.70
199.99
4,087,200
Jun 18, 2026
205.73
206.84
201.21
201.53
200.82
8,115,100
Jun 17, 2026
201.68
207.30
199.77
200.87
200.16
6,765,700
Jun 16, 2026
196.97
200.90
196.00
200.62
199.91
5,582,300
Jun 15, 2026
188.85
197.44
188.84
194.62
193.94
7,223,100
Jun 12, 2026
184.03
185.50
181.70
184.73
184.08
4,172,100
Jun 11, 2026
178.37
182.36
174.24
182.04
181.40
6,043,700
Jun 10, 2026
182.15
183.70
177.55
177.63
177.00
4,497,000
Jun 9, 2026
181.66
186.41
180.29
183.35
182.70
5,538,100
Jun 8, 2026
180.75
182.49
179.78
180.39
179.76
5,028,200
Jun 5, 2026
183.93
184.52
179.32
180.67
180.03
6,084,000
Jun 4, 2026
179.79
185.62
179.51
183.20
182.56
4,026,600
Jun 3, 2026
183.69
184.42
177.05
177.62
176.99
4,856,400
Jun 2, 2026
183.36
186.34
182.58
183.84
183.19
3,868,400
Jun 1, 2026
185.59
186.47
182.02
184.56
183.91
4,715,200
May 29, 2026
186.78
190.08
185.85
187.93
187.27
8,540,200
May 28, 2026
187.62
188.14
184.08
187.02
186.36
5,073,400
May 27, 2026
188.46
192.03
187.59
188.80
188.14
4,869,600
May 26, 2026
188.17
190.67
185.61
186.42
185.76
4,161,600
May 22, 2026
187.47
188.40
186.56
187.79
187.13
3,291,900
May 21, 2026
185.72
186.68
182.54
186.66
186.00
3,725,300
May 20, 2026
184.13
187.23
180.00
187.23
186.57
6,295,000
May 19, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
185.38
186.21
181.49
182.03
181.39
5,093,800
May 18, 2026
186.27
188.84
186.13
187.17
185.71
3,848,100
May 15, 2026
185.68
188.31
184.87
187.17
185.71
3,601,400
May 14, 2026
183.16
186.40
182.00
185.79
184.34
3,547,700
May 13, 2026
183.90
183.90
181.30
181.54
180.13
4,615,700
May 12, 2026
183.93
185.84
181.41
183.71
182.28
5,540,300
May 11, 2026
189.59
190.44
183.76
183.93
182.50
5,771,000
May 8, 2026
192.94
193.15
189.15
189.48
188.01
4,727,400
May 7, 2026
193.25
195.23
190.66
192.59
191.09
5,605,200
May 6, 2026
192.23
196.00
192.23
193.40
191.90
4,405,000
May 5, 2026
190.41
191.48
189.05
189.68
188.20
3,864,500
May 4, 2026
191.30
192.85
188.85
189.92
188.44
3,532,000
May 1, 2026
192.58
193.37
190.35
191.91
190.42
4,623,900
Apr 30, 2026
189.88
192.31
188.26
191.30
189.81
4,900,200
Apr 29, 2026
191.87
193.42
189.68
190.84
189.36
3,310,300
Apr 28, 2026
195.50
196.00
191.60
192.10
190.61
2,796,700
Apr 27, 2026
190.93
194.80
190.50
194.11
192.60
3,580,200
Apr 24, 2026
194.82
195.44
190.98
191.39
189.90
4,927,900
Apr 23, 2026
198.47
199.77
193.21
196.63
195.10
3,686,900
Apr 22, 2026
202.50
205.77
198.12
199.43
197.88
6,151,400
Apr 21, 2026
205.22
209.59
202.31
202.50
200.92
5,319,100
Apr 20, 2026
204.77
208.28
204.15
205.71
204.11
3,831,000
Apr 17, 2026
204.62
210.84
204.62
206.47
204.86
5,415,600
Apr 16, 2026
203.50
205.11
200.68
200.71
199.15
3,116,100
Apr 15, 2026
201.46
204.41
200.38
202.98
201.40
3,931,900
Apr 14, 2026
198.00
200.76
197.68
199.84
198.29
3,484,800
Apr 13, 2026
191.04
197.67
190.11
197.55
196.01
3,472,100
Apr 10, 2026
194.12
194.71
191.52
193.00
191.50
2,399,300
Apr 9, 2026
192.33
195.86
191.57
194.73
193.22
4,635,200
Apr 8, 2026
191.40
194.15
190.38
192.46
190.96
6,728,100
Apr 7, 2026
181.64
183.50
180.24
181.15
179.74
5,980,000
Apr 6, 2026
181.74
184.23
181.33
184.21
182.78
2,788,900
Apr 2, 2026
181.00
185.14
177.72
181.92
180.51
3,761,300
Apr 1, 2026
185.61
187.41
183.67
184.50
183.06
4,468,100
Mar 31, 2026
181.90
183.85
178.93
182.43
181.01
4,100,400
Mar 30, 2026
177.73
179.52
176.59
178.13
176.74
3,646,900
Mar 27, 2026
179.70
180.25
174.98
176.10
174.73
5,699,500
Mar 26, 2026
183.45
185.06
180.57
182.12
180.70
3,276,400
Mar 25, 2026
187.74
189.78
183.80
185.23
183.79
3,286,100
Mar 24, 2026
182.02
186.53
181.55
184.64
183.20
4,676,900
Mar 23, 2026
188.78
190.99
183.85
184.00
182.57
6,334,900
Mar 20, 2026
179.24
181.55
177.53
181.46
180.05
10,035,900
Mar 19, 2026
179.36
181.60
177.57
179.73
178.33
5,043,200
Mar 18, 2026
182.04
185.20
179.79
180.14
178.74
4,140,300
Mar 17, 2026
183.12
185.74
182.59
183.42
181.99
4,317,800
Mar 16, 2026
181.60
183.99
178.95
180.77
179.36
5,196,400
Mar 13, 2026
178.76
179.92
177.28
179.79
178.39
5,865,100
Mar 12, 2026
177.88
179.51
176.36
177.45
176.07
6,339,600
Mar 11, 2026
185.49
186.75
180.65
182.02
180.60
5,054,800
Mar 10, 2026
187.00
188.25
182.25
184.87
183.43
5,493,800
Mar 9, 2026
183.11
186.25
178.73
185.73
184.29
8,730,300
Mar 6, 2026
188.00
188.41
184.30
187.71
186.25
5,685,200
Mar 5, 2026
195.49
197.19
191.96
194.27
192.76
3,905,000
Mar 4, 2026
194.51
197.01
192.93
195.83
194.31
4,650,900
Mar 3, 2026
188.90
195.81
188.30
193.73
192.22
6,443,300
Mar 2, 2026
191.56
196.40
188.34
194.32
192.81
6,651,300
Feb 27, 2026
200.35
200.52
193.61
195.64
194.12
9,048,700
Feb 26, 2026
207.66
211.00
206.58
208.47
206.85
4,758,600
Feb 25, 2026
199.10
206.23
198.64
205.79
204.19
6,787,000
Feb 24, 2026
189.74
198.66
187.50
196.56
195.03
6,712,600
Feb 23, 2026
206.45
207.75
189.94
190.00
188.52
8,882,900
Feb 20, 2026
204.26
208.48
202.31
208.42
206.80
3,732,400
Feb 19, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
207.93
208.68
203.32
205.06
203.47
5,045,600
Feb 18, 2026
207.32
210.62
206.41
209.88
207.45
4,394,100
Feb 17, 2026
207.50
211.22
205.33
206.74
204.35
3,514,100
Feb 13, 2026
206.20
208.74
202.24
207.37
204.97
5,245,500
Feb 12, 2026
217.00
217.78
204.55
206.89
204.50
6,978,600
Feb 11, 2026
222.00
223.64
214.00
214.39
211.91
4,873,700
Feb 10, 2026
222.48
226.50
218.22
219.93
217.39
4,417,300
Feb 9, 2026
221.46
223.89
220.02
222.76
220.18
3,039,600
Feb 6, 2026
220.54
224.59
220.00
222.79
220.21
3,387,600
Feb 5, 2026
223.70
225.13
214.65
216.93
214.42
6,661,900
Feb 4, 2026
223.68
227.72
223.00
225.46
222.85
5,432,900
Feb 3, 2026
224.89
227.45
218.97
223.34
220.76
5,614,400
Feb 2, 2026
218.25
225.14
217.35
223.68
221.09
5,107,500
Jan 30, 2026
217.95
221.14
216.88
218.93
216.40
4,483,000
Jan 29, 2026
220.20
223.12
217.26
219.31
216.77
4,856,800
Jan 28, 2026
217.03
223.48
217.03
218.41
215.89
5,925,700
Jan 27, 2026
220.01
220.25
214.57
217.11
214.60
6,186,200
Jan 26, 2026
217.87
222.11
216.53
220.18
217.63
7,280,100
Jan 23, 2026
223.79
227.06
216.82
217.30
214.79
14,209,800
Jan 22, 2026
233.05
237.98
232.31
235.07
232.35
5,522,100
Jan 21, 2026
229.68
233.63
229.01
231.01
228.34
6,394,300
Jan 20, 2026
233.05
237.00
227.66
228.72
226.08
6,987,300
Jan 16, 2026
240.73
243.36
237.59
239.14
236.38
6,692,700
Jan 15, 2026
235.20
239.82
235.20
236.97
234.23
5,328,700
Jan 14, 2026
230.31
234.53
224.26
234.42
231.71
7,754,500
Jan 13, 2026
234.60
235.40
230.02
231.41
228.73
8,818,500
Jan 12, 2026
229.95
236.18
228.70
233.20
230.50
15,082,600
Jan 9, 2026
256.00
256.51
249.09
249.20
246.32
3,834,300
Jan 8, 2026
253.00
257.46
252.00
255.68
252.72
3,840,400
Jan 7, 2026
257.24
258.71
252.37
253.25
250.32
3,877,600
Jan 6, 2026
250.97
259.64
250.00
257.94
254.96
5,248,500
Jan 5, 2026
247.55
253.35
247.45
250.51
247.61
3,348,400
Jan 2, 2026
244.35
247.99
242.50
247.93
245.06
3,003,500
Dec 31, 2025
245.00
245.00
242.34
242.36
239.56
2,090,900
Dec 30, 2025
246.04
246.09
243.76
243.97
241.15
1,399,200
Dec 29, 2025
249.46
249.74
245.40
245.75
242.91
2,274,800
Dec 26, 2025
247.67
249.73
247.67
249.32
246.44
1,508,600
Dec 24, 2025
248.00
249.65
247.47
248.27
245.40
901,900
Dec 23, 2025
246.34
247.91
246.22
247.60
244.74
1,848,700
Dec 22, 2025
245.00
247.25
243.02
246.77
243.92
1,887,500
Dec 19, 2025
241.92
244.77
240.74
243.73
240.91
5,908,500
Dec 18, 2025
241.08
244.79
241.08
242.80
239.99
3,794,400
Dec 17, 2025
242.63
244.82
238.87
239.50
236.73
3,440,500
Dec 16, 2025
240.37
242.50
239.09
241.61
238.82
3,941,700
Dec 15, 2025
239.38
241.00
238.05
239.81
237.04
4,046,000
Dec 12, 2025
240.56
241.24
236.01
237.87
235.12
2,964,100
Dec 11, 2025
237.48
243.31
237.00
239.29
236.52
4,067,300
Dec 10, 2025
229.95
238.47
229.14
237.76
235.01
4,146,200
Dec 9, 2025
230.59
234.97
228.63
230.81
228.14
4,141,500
Dec 8, 2025
231.10
233.04
229.44
230.59
227.92
3,723,000
Dec 5, 2025
228.56
233.01
228.56
230.68
228.01
3,919,700
Dec 4, 2025
226.80
230.96
226.48
229.71
227.05
4,294,200
Dec 3, 2025
223.93
228.41
222.98
227.24
224.61
4,089,700
Dec 2, 2025
221.54
224.89
219.87
224.00
221.41
3,967,800
Dec 1, 2025
218.15
223.03
217.56
220.37
217.82
3,424,200
Nov 28, 2025
218.73
220.80
217.55
219.07
216.54
1,639,800
Nov 26, 2025
214.60
219.15
214.50
217.47
214.96
2,431,500
Nov 25, 2025
208.98
215.68
208.13
214.45
211.97
2,885,200
Nov 24, 2025
209.03
210.53
206.41
208.84
206.43
4,195,400
Nov 21, 2025
203.46
209.43
201.90
207.87
205.47
4,623,900
Nov 20, 2025
206.38
209.95
201.16
202.22
199.88
5,580,000
Nov 19, 2025
200.97
203.04
200.00
202.40
200.06
4,297,200
Nov 18, 2025
199.79
204.50
199.44
200.04
197.73
6,180,400
Nov 17, 2025
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
209.81
210.58
199.09
201.01
198.69
7,102,700
Nov 14, 2025
213.96
214.84
209.63
211.15
207.92
5,022,000
Nov 13, 2025
220.61
223.32
215.52
216.80
213.48
4,608,700
Nov 12, 2025
220.20
223.57
219.69
222.13
218.73
4,014,600
Nov 11, 2025
220.13
222.19
218.25
220.75
217.37
1,778,900
Nov 10, 2025
219.11
222.82
218.21
220.36
216.99
3,135,300
Nov 7, 2025
216.12
219.06
213.30
217.82
214.49
3,945,800
Nov 6, 2025
221.42
222.86
215.90
216.88
213.56
4,059,000
Nov 5, 2025
220.28
223.43
217.56
221.40
218.01
2,539,300
Nov 4, 2025
219.26
222.00
217.54
220.68
217.30
2,444,200
Nov 3, 2025
219.99
222.50
218.03
221.70
218.31
2,584,100
Oct 31, 2025
218.00
221.11
217.19
219.99
216.62
2,550,300
Oct 30, 2025
218.23
222.98
217.98
218.38
215.04
2,808,400
Oct 29, 2025
218.50
222.45
217.09
218.59
215.24
3,482,500
Oct 28, 2025
223.19
223.77
219.81
220.99
217.61
2,953,300
Oct 27, 2025
227.42
227.59
222.36
223.49
220.07
3,402,600
Oct 24, 2025
224.03
227.62
222.85
225.01
221.57
3,263,600
Oct 23, 2025
222.00
222.67
218.60
220.04
216.67
4,353,200
Oct 22, 2025
227.01
228.42
220.08
220.38
217.01
7,675,600
Oct 21, 2025
214.50
218.59
214.11
217.05
213.73
5,354,100
Oct 20, 2025
212.53
215.72
212.03
214.87
211.58
3,780,000
Oct 17, 2025
204.38
212.20
204.38
211.34
208.11
4,621,800
Oct 16, 2025
214.48
216.25
200.60
203.15
200.04
7,841,900
Oct 15, 2025
216.55
218.00
213.26
215.10
211.81
2,774,600
Oct 14, 2025
206.12
216.73
206.12
214.20
210.92
3,997,800
Oct 13, 2025
205.25
207.80
204.30
207.61
204.43
3,036,500
Oct 10, 2025
211.48
212.44
202.02
202.49
199.39
4,641,200
Oct 9, 2025
212.43
213.72
210.24
210.74
207.51
2,756,500
Oct 8, 2025
214.10
215.76
211.53
211.92
208.68
2,409,800
Oct 7, 2025
214.05
214.95
211.13
213.69
210.42
2,227,200
Oct 6, 2025
215.49
217.21
211.49
213.85
210.58
2,903,900
Oct 3, 2025
212.90
216.50
212.81
214.40
211.12
2,499,500
Oct 2, 2025
211.99
214.76
210.30
213.78
210.51
3,155,200
Oct 1, 2025
213.31
216.87
211.70
213.48
210.21
5,092,600
Sep 30, 2025
223.31
224.11
208.72
212.58
209.33
9,877,100
Sep 29, 2025
226.23
226.23
221.18
223.60
220.18
3,195,700
Sep 26, 2025
223.53
225.43
222.09
224.05
220.62
2,402,500
Sep 25, 2025
223.05
223.69
219.66
222.46
219.06
3,083,600
Sep 24, 2025
224.01
225.64
223.08
224.34
220.91
2,432,000
Sep 23, 2025
225.51
228.72
222.66
223.02
219.61
3,131,500
Sep 22, 2025
226.00
227.37
224.48
225.41
221.96
2,567,100
Sep 19, 2025
229.97
229.97
226.48
228.32
224.83
4,825,300
Sep 18, 2025
227.37
230.13
225.34
229.74
226.22
2,295,600
Sep 17, 2025
224.86
229.21
223.50
225.61
222.16
2,850,600
Sep 16, 2025
227.79
227.79
222.32
224.41
220.98
3,254,900
Sep 15, 2025
225.07
230.50
224.82
226.53
223.06
2,744,800
Sep 12, 2025
225.24
225.33
221.86
223.76
220.34
2,153,800
Sep 11, 2025
221.63
226.28
220.64
224.35
220.92
2,107,300
Sep 10, 2025
221.98
224.12
220.78
223.43
220.01
2,667,800
Sep 9, 2025
219.76
222.76
218.16
222.48
219.07
3,346,700
Sep 8, 2025
222.06
222.50
218.59
220.10
216.73
3,820,000
Sep 5, 2025
226.25
227.48
220.13
221.53
218.14
3,841,400
