NYSE - Delayed Quote
USD
Capital One Financial Corporation (COF-PI)
16.33
-0.13
(-0.79%)
At close: October 30 at 4:00:03 PM EDT
16.33
0.00
(0.00%)
After hours: October 30 at 4:00:11 PM EDT
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
Oct 30, 2026
16.40
16.58
16.26
16.33
16.33
220,819
Oct 29, 2026
16.51
16.64
16.27
16.46
16.46
295,094
Oct 28, 2026
16.61
16.72
16.38
16.60
16.60
229,612
Oct 27, 2026
16.76
16.90
16.62
16.64
16.64
324,820
Oct 26, 2026
16.71
16.87
16.56
16.83
16.83
228,335
Oct 23, 2026
16.78
16.90
16.71
16.72
16.72
148,415
Oct 22, 2026
16.77
16.90
16.75
16.77
16.77
168,084
Oct 21, 2026
16.80
16.84
16.65
16.78
16.78
170,266
Oct 20, 2026
16.86
16.89
16.76
16.82
16.82
251,294
Oct 19, 2026
16.84
16.90
16.72
16.80
16.80
203,620
Oct 16, 2026
16.58
17.01
16.58
16.77
16.77
425,403
Oct 15, 2026
16.49
16.78
16.49
16.74
16.74
234,223
Oct 14, 2026
16.17
16.37
16.08
16.35
16.35
263,943
Oct 13, 2026
16.05
16.34
15.95
16.31
16.31
484,835
Oct 12, 2026
16.48
16.50
16.25
16.25
16.25
212,300
Oct 9, 2026
16.59
16.66
16.42
16.54
16.54
187,549
Oct 8, 2026
16.59
16.65
16.45
16.54
16.54
186,813
Oct 7, 2026
16.52
16.73
16.49
16.65
16.65
220,280
Oct 6, 2026
16.65
16.74
16.62
16.66
16.66
232,443
Oct 5, 2026
16.59
16.65
16.55
16.61
16.61
197,208
Oct 2, 2026
16.72
16.98
16.59
16.63
16.63
142,725
Oct 1, 2026
16.48
16.73
16.28
16.67
16.67
380,934
Sep 30, 2026
16.60
16.68
16.36
16.45
16.45
483,853
Sep 29, 2026
16.70
16.70
16.51
16.54
16.54
292,502
Sep 28, 2026
16.74
16.80
16.60
16.64
16.64
215,480
Sep 25, 2026
16.90
17.00
16.76
16.77
16.77
184,962
Sep 24, 2026
17.14
17.20
16.92
16.92
16.92
233,694
Sep 23, 2026
17.26
17.39
17.01
17.19
17.19
136,636
Sep 22, 2026
17.51
17.56
17.27
17.36
17.36
174,626
Sep 21, 2026
17.55
17.72
17.43
17.51
17.51
155,047
Sep 18, 2026
17.51
17.64
17.35
17.58
17.58
168,806
Sep 17, 2026
17.64
17.73
17.40
17.54
17.54
185,175
Sep 16, 2026
17.10
17.67
17.10
17.67
17.67
188,477
Sep 15, 2026
17.28
17.35
16.93
17.20
17.20
440,831
Sep 14, 2026
17.26
17.40
17.25
17.30
17.30
130,333
Sep 11, 2026
17.41
17.55
17.36
17.36
17.36
101,747
Sep 10, 2026
17.23
17.39
17.20
17.31
17.31
222,091
Sep 9, 2026
17.57
17.57
17.30
17.31
17.31
131,376
Sep 8, 2026
17.46
17.69
17.45
17.52
17.52
182,964
Sep 4, 2026
17.52
17.60
17.45
17.50
17.50
134,081
Sep 3, 2026
17.56
17.70
17.42
17.48
17.48
115,197
Sep 2, 2026
17.32
17.45
17.31
17.45
17.45
147,415
Sep 1, 2026
17.48
17.67
17.34
17.36
17.36
209,875
Aug 31, 2026
17.51
17.57
17.27
17.48
17.48
252,413
Aug 28, 2026
17.64
17.77
17.51
17.52
17.52
183,753
Aug 27, 2026
17.64
17.70
17.59
17.64
17.64
118,489
Aug 26, 2026
17.75
17.82
17.60
17.63
17.63
219,276
Aug 25, 2026
17.76
17.86
17.71
17.80
17.80
191,343
Aug 24, 2026
17.66
17.78
17.60
17.71
17.71
192,270
Aug 21, 2026
17.65
17.81
17.64
17.65
17.65
136,767
Aug 20, 2026
17.67
17.76
17.64
17.68
17.68
155,658
Aug 19, 2026
17.76
17.88
17.67
17.80
17.80
240,657
Aug 18, 2026
17.62
17.70
17.57
17.67
17.67
180,444
Aug 17, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
17.67
17.70
17.60
17.64
17.64
263,129
Aug 14, 2026
17.90
18.00
17.88
17.93
17.62
158,724
Aug 13, 2026
17.86
18.00
17.86
17.90
17.59
174,797
Aug 12, 2026
17.87
17.90
17.85
17.85
17.54
105,943
Aug 11, 2026
17.94
18.03
17.87
17.88
17.57
91,110
Aug 10, 2026
18.06
18.09
17.90
17.93
17.62
136,801
Aug 7, 2026
18.04
18.12
18.00
18.08
17.76
48,616
Aug 6, 2026
18.10
18.19
17.98
18.03
17.72
103,745
Aug 5, 2026
18.22
18.22
18.11
18.11
17.79
154,788
Aug 4, 2026
18.16
18.24
18.16
18.22
17.90
111,267
Aug 3, 2026
18.17
18.20
18.10
18.14
17.82
109,913
Jul 31, 2026
18.08
18.19
18.01
18.07
17.76
141,841
Jul 30, 2026
18.05
18.08
18.01
18.03
17.72
123,567
Jul 29, 2026
18.01
18.11
18.00
18.01
17.70
140,520
Jul 28, 2026
18.11
18.15
18.05
18.07
17.76
81,126
Jul 27, 2026
18.10
18.10
18.01
18.05
17.74
122,070
Jul 24, 2026
18.05
18.13
18.00
18.00
17.69
80,846
Jul 23, 2026
18.10
18.19
18.02
18.05
17.74
110,519
Jul 22, 2026
18.18
18.25
18.17
18.17
17.85
89,064
Jul 21, 2026
18.27
18.29
18.21
18.23
17.91
92,386
Jul 20, 2026
18.22
18.34
18.22
18.29
17.97
264,672
Jul 17, 2026
18.20
18.29
18.19
18.29
17.97
94,167
Jul 16, 2026
18.25
18.27
18.19
18.24
17.92
156,459
Jul 15, 2026
18.25
18.29
18.17
18.25
17.93
115,285
Jul 14, 2026
18.16
18.27
18.15
18.24
17.92
100,188
Jul 13, 2026
18.05
18.21
18.05
18.13
17.81
116,204
Jul 10, 2026
18.14
18.18
18.05
18.12
17.80
105,275
Jul 9, 2026
18.24
18.25
18.13
18.16
17.84
89,196
Jul 8, 2026
18.34
18.36
18.10
18.19
17.87
172,632
Jul 7, 2026
18.45
18.47
18.35
18.40
18.08
99,274
Jul 6, 2026
18.30
18.46
18.30
18.46
18.14
81,408
Jul 2, 2026
18.35
18.44
18.32
18.33
18.01
42,680
Jul 1, 2026
18.26
18.43
18.22
18.36
18.04
45,162
Jun 30, 2026
18.29
18.50
18.20
18.28
17.96
736,010
Jun 29, 2026
18.08
18.31
17.96
18.27
17.95
172,126
Jun 26, 2026
17.92
18.02
17.90
18.01
17.70
126,352
Jun 25, 2026
18.01
18.05
17.90
17.97
17.66
342,251
Jun 24, 2026
18.05
18.05
17.93
17.97
17.66
143,634
Jun 23, 2026
17.88
17.98
17.88
17.95
17.64
211,058
Jun 22, 2026
18.02
18.09
17.92
17.92
17.61
143,271
Jun 18, 2026
18.04
18.12
18.02
18.06
17.75
116,583
Jun 17, 2026
18.14
18.20
17.99
17.99
17.68
320,326
Jun 16, 2026
18.11
18.19
18.07
18.17
17.85
120,908
Jun 15, 2026
18.06
18.17
18.06
18.10
17.78
100,945
Jun 12, 2026
18.04
18.08
17.98
18.00
17.69
141,160
Jun 11, 2026
17.91
18.05
17.91
18.02
17.71
95,326
Jun 10, 2026
17.92
17.99
17.88
17.88
17.57
289,325
Jun 9, 2026
17.93
18.01
17.87
17.91
17.60
86,643
Jun 8, 2026
18.01
18.04
17.89
17.95
17.64
164,879
Jun 5, 2026
18.07
18.14
17.90
17.92
17.61
122,469
Jun 4, 2026
18.06
18.18
18.03
18.13
17.81
97,407
Jun 3, 2026
18.11
18.19
18.01
18.11
17.79
218,046
Jun 2, 2026
18.25
18.33
18.15
18.20
17.88
130,712
Jun 1, 2026
18.30
18.34
18.21
18.30
17.98
141,225
May 29, 2026
18.36
18.44
18.26
18.26
17.94
180,751
May 28, 2026
18.40
18.45
18.37
18.37
18.05
80,498
May 27, 2026
18.36
18.48
18.33
18.42
18.10
115,614
May 26, 2026
18.34
18.42
18.28
18.36
18.04
151,005
May 22, 2026
18.36
18.37
18.21
18.29
17.97
112,444
May 21, 2026
18.33
18.41
18.12
18.32
18.00
154,651
May 20, 2026
18.32
18.40
18.25
18.36
18.04
174,966
May 19, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
18.40
18.41
18.23
18.24
17.92
153,058
May 18, 2026
18.90
18.90
18.77
18.77
18.14
95,963
May 15, 2026
19.00
19.00
18.78
18.78
18.15
105,749
May 14, 2026
19.18
19.22
19.10
19.10
18.45
54,723
May 13, 2026
19.19
19.19
19.12
19.16
18.51
67,516
May 12, 2026
19.17
19.24
19.11
19.16
18.51
73,358
May 11, 2026
19.21
19.28
19.18
19.20
18.55
68,168
May 8, 2026
19.14
19.25
19.10
19.21
18.56
81,273
May 7, 2026
19.12
19.19
19.04
19.08
18.44
72,210
May 6, 2026
19.07
19.18
19.07
19.15
18.50
68,030
May 5, 2026
18.94
19.05
18.93
19.03
18.39
100,299
May 4, 2026
18.97
19.09
18.90
18.94
18.30
104,246
May 1, 2026
19.03
19.14
19.02
19.06
18.42
66,264
Apr 30, 2026
18.95
19.02
18.88
18.99
18.35
257,660
Apr 29, 2026
19.01
19.07
18.89
18.91
18.27
118,080
Apr 28, 2026
19.13
19.17
19.02
19.03
18.39
49,069
Apr 27, 2026
19.22
19.25
19.05
19.12
18.47
62,556
Apr 24, 2026
19.16
19.25
19.11
19.21
18.56
45,827
Apr 23, 2026
19.31
19.33
19.11
19.15
18.50
74,031
Apr 22, 2026
19.19
19.26
19.17
19.26
18.61
53,327
Apr 21, 2026
19.18
19.22
19.15
19.19
18.54
81,302
Apr 20, 2026
19.22
19.29
19.12
19.19
18.54
149,482
Apr 17, 2026
19.34
19.34
19.24
19.27
18.62
64,907
Apr 16, 2026
19.43
19.43
19.18
19.23
18.58
61,633
Apr 15, 2026
19.25
19.38
19.25
19.35
18.70
72,702
Apr 14, 2026
19.25
19.36
19.13
19.29
18.64
85,764
Apr 13, 2026
19.08
19.21
19.08
19.15
18.50
72,248
Apr 10, 2026
19.26
19.26
19.13
19.14
18.49
60,130
Apr 9, 2026
19.18
19.26
19.14
19.21
18.56
57,757
Apr 8, 2026
19.15
19.25
19.12
19.15
18.50
-
Apr 7, 2026
18.90
19.06
18.85
19.00
18.36
93,207
Apr 6, 2026
18.85
18.96
18.82
18.95
18.31
74,927
Apr 2, 2026
18.72
18.89
18.70
18.88
18.24
73,322
Apr 1, 2026
18.66
18.97
18.66
18.79
18.16
115,996
Mar 31, 2026
18.65
18.85
18.57
18.65
18.02
472,413
Mar 30, 2026
18.74
18.76
18.62
18.63
18.00
102,284
Mar 27, 2026
18.58
18.66
18.44
18.59
17.96
90,332
Mar 26, 2026
18.64
18.80
18.54
18.60
17.97
95,322
Mar 25, 2026
18.77
18.85
18.71
18.74
18.11
85,808
Mar 24, 2026
18.76
18.76
18.61
18.69
18.06
137,309
Mar 23, 2026
18.83
18.96
18.73
18.80
18.16
82,012
Mar 20, 2026
19.14
19.15
18.65
18.70
18.07
80,974
Mar 19, 2026
19.11
19.19
19.05
19.16
18.51
104,635
Mar 18, 2026
19.16
19.23
19.07
19.18
18.53
85,048
Mar 17, 2026
19.15
19.28
19.12
19.22
18.57
46,904
Mar 16, 2026
19.16
19.27
19.10
19.12
18.47
87,242
Mar 13, 2026
19.16
19.20
19.06
19.10
18.45
80,188
Mar 12, 2026
19.25
19.29
19.05
19.14
18.49
105,899
Mar 11, 2026
19.40
19.43
19.20
19.24
18.59
141,232
Mar 10, 2026
19.39
19.45
19.30
19.37
18.72
1
Mar 9, 2026
19.44
19.44
19.21
19.31
18.66
1
Mar 6, 2026
19.50
19.51
19.35
19.43
18.77
1
Mar 5, 2026
19.53
19.63
19.53
19.55
18.89
1
Mar 4, 2026
19.63
19.63
19.58
19.60
18.94
1
Mar 3, 2026
19.49
19.63
19.40
19.58
18.92
1
Mar 2, 2026
19.58
19.68
19.50
19.62
18.96
1
Feb 27, 2026
19.66
19.73
19.45
19.64
18.98
1
Feb 26, 2026
19.81
19.90
19.70
19.70
19.03
56,541
Feb 25, 2026
19.93
19.93
19.78
19.85
19.18
1
Feb 24, 2026
19.92
19.93
19.83
19.85
19.18
1
Feb 23, 2026
19.85
19.96
19.75
19.94
19.27
1
Feb 20, 2026
19.81
19.97
19.76
19.94
19.27
124,198
Feb 19, 2026
19.76
19.81
19.62
19.78
19.12
100,139
Feb 18, 2026
19.65
19.84
19.65
19.72
19.05
148,687
Feb 17, 2026
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
19.55
19.74
19.52
19.73
19.06
145,340
Feb 13, 2026
19.86
19.88
19.82
19.82
18.85
104,277
Feb 12, 2026
19.88
19.88
19.78
19.79
18.82
67,470
Feb 11, 2026
19.82
19.88
19.76
19.83
18.86
43,632
Feb 10, 2026
19.79
19.84
19.75
19.78
18.81
96,891
Feb 9, 2026
19.78
19.78
19.67
19.77
18.80
84,531
Feb 6, 2026
19.82
19.93
19.72
19.74
18.77
98,575
Feb 5, 2026
19.70
19.80
19.68
19.77
18.80
89,345
Feb 4, 2026
19.77
19.80
19.70
19.75
18.78
80,058
Feb 3, 2026
19.74
19.85
19.62
19.72
18.75
133,106
Feb 2, 2026
19.69
19.81
19.67
19.77
18.80
112,415
Jan 30, 2026
19.61
19.70
19.60
19.69
18.72
145,986
Jan 29, 2026
19.67
19.75
19.58
19.62
18.66
90,244
Jan 28, 2026
19.79
19.79
19.64
19.73
18.76
127,967
Jan 27, 2026
19.84
19.87
19.72
19.72
18.75
65,378
Jan 26, 2026
19.84
19.89
19.74
19.76
18.79
81,706
Jan 23, 2026
19.74
19.87
19.62
19.79
18.82
116,450
Jan 22, 2026
19.62
19.82
19.62
19.73
18.76
100,870
Jan 21, 2026
19.54
19.73
19.51
19.66
18.70
96,491
Jan 20, 2026
19.57
19.65
19.43
19.50
18.54
146,225
Jan 16, 2026
19.73
19.77
19.66
19.68
18.72
74,219
Jan 15, 2026
19.75
19.85
19.66
19.77
18.80
149,465
Jan 14, 2026
19.44
19.67
19.37
19.67
18.70
243,392
Jan 13, 2026
19.35
19.50
19.33
19.41
18.46
203,054
Jan 12, 2026
19.20
19.31
19.08
19.31
18.36
173,831
Jan 9, 2026
19.24
19.34
19.20
19.27
18.33
112,580
Jan 8, 2026
19.34
19.35
19.21
19.21
18.27
74,068
Jan 7, 2026
19.38
19.39
19.26
19.35
18.40
127,288
Jan 6, 2026
19.45
19.45
19.21
19.30
18.35
99,021
Jan 5, 2026
19.35
19.54
19.28
19.40
18.45
177,876
Jan 2, 2026
19.16
19.37
19.09
19.34
18.39
152,337
Dec 31, 2025
19.02
19.08
19.00
19.01
18.08
283,294
Dec 30, 2025
19.00
19.06
18.91
19.04
18.11
185,378
Dec 29, 2025
18.95
19.03
18.94
19.00
18.07
187,569
Dec 26, 2025
19.00
19.06
18.96
19.01
18.08
71,881
Dec 24, 2025
18.96
19.06
18.94
19.00
18.07
55,531
Dec 23, 2025
18.97
19.06
18.92
18.98
18.05
189,912
Dec 22, 2025
19.01
19.10
19.00
19.00
18.07
163,764
Dec 19, 2025
19.10
19.15
19.01
19.04
18.11
154,039
Dec 18, 2025
19.13
19.21
19.07
19.07
18.14
289,916
Dec 17, 2025
19.10
19.13
19.00
19.07
18.14
180,829
Dec 16, 2025
19.10
19.15
19.00
19.10
18.16
198,193
Dec 15, 2025
19.21
19.21
19.00
19.05
18.12
135,722
Dec 12, 2025
19.05
19.15
19.02
19.03
18.10
125,333
Dec 11, 2025
19.02
19.23
18.90
19.15
18.21
183,452
Dec 10, 2025
18.90
19.02
18.80
18.97
18.04
181,622
Dec 9, 2025
18.89
19.03
18.79
18.85
17.93
183,382
Dec 8, 2025
18.96
18.97
18.82
18.87
17.94
162,214
Dec 5, 2025
19.02
19.02
18.81
18.92
17.99
272,053
Dec 4, 2025
18.96
19.05
18.92
18.95
18.02
184,011
Dec 3, 2025
18.98
19.19
18.96
19.01
18.08
145,837
Dec 2, 2025
19.06
19.12
18.97
19.01
18.08
205,218
Dec 1, 2025
19.12
19.20
19.05
19.06
18.13
118,556
Nov 28, 2025
19.25
19.32
19.13
19.13
18.19
110,141
Nov 26, 2025
19.08
19.27
19.06
19.18
18.24
80,635
Nov 25, 2025
18.99
19.15
18.92
19.11
18.17
111,078
Nov 24, 2025
19.04
19.04
18.88
18.99
18.06
107,185
Nov 21, 2025
18.82
19.03
18.74
18.88
17.95
102,053
Nov 20, 2025
19.02
19.09
18.75
18.81
17.89
104,718
Nov 19, 2025
18.97
19.14
18.90
18.96
18.03
177,291
Nov 18, 2025
19.11
19.17
18.97
19.06
18.13
139,874
Nov 17, 2025
0.3125
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
19.41
19.42
19.01
19.06
18.13
120,262
Nov 14, 2025
19.67
19.81
19.60
19.65
18.39
74,752
Nov 13, 2025
19.87
19.94
19.62
19.65
18.39
128,290
Nov 12, 2025
20.04
20.13
19.90
19.90
18.62
72,712
Nov 11, 2025
20.05
20.16
20.03
20.05
18.76
53,794
Nov 10, 2025
19.99
20.14
19.97
20.06
18.77
80,788
Nov 7, 2025
19.95
19.95
19.82
19.91
18.63
81,154
Nov 6, 2025
19.97
19.98
19.84
19.91
18.63
54,180
Nov 5, 2025
19.73
19.99
19.73
19.90
18.62
66,179
Nov 4, 2025
19.67
19.78
19.67
19.73
18.46
94,171
Nov 3, 2025
19.93
19.97
19.69
19.70
18.44
143,748
Oct 31, 2025
20.02
20.08
19.78
19.86
18.59
131,964
