NYSE - Nasdaq Real Time Price
USD
Capital One Financial Corporation (COF-PK)
15.41
-0.19
(-1.22%)
At close: October 30 at 4:00:02 PM EDT
15.46
+0.05
(+0.32%)
After hours: October 30 at 6:48:07 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
15.46
15.58
15.40
15.41
15.41
26,031
Oct 29, 2026
15.58
15.64
15.39
15.60
15.60
32,170
Oct 28, 2026
15.72
15.72
15.52
15.56
15.56
31,013
Oct 27, 2026
15.68
15.77
15.61
15.65
15.65
31,178
Oct 26, 2026
15.75
15.78
15.60
15.61
15.61
72,259
Oct 23, 2026
15.62
15.63
15.51
15.52
15.52
6,822
Oct 22, 2026
15.59
15.63
15.50
15.56
15.56
12,970
Oct 21, 2026
15.54
15.54
15.45
15.48
15.48
9,446
Oct 20, 2026
15.55
15.61
15.49
15.58
15.58
39,991
Oct 19, 2026
15.50
15.55
15.43
15.44
15.44
14,590
Oct 16, 2026
15.38
15.61
15.30
15.51
15.51
16,955
Oct 15, 2026
15.33
15.53
15.33
15.39
15.39
10,183
Oct 14, 2026
15.12
15.35
15.03
15.19
15.19
26,555
Oct 13, 2026
15.12
15.29
14.94
15.27
15.27
32,196
Oct 12, 2026
15.28
15.28
15.15
15.15
15.15
7,805
Oct 9, 2026
15.35
15.40
15.25
15.33
15.33
6,612
Oct 8, 2026
15.39
15.50
15.02
15.40
15.40
23,059
Oct 7, 2026
15.46
15.49
15.40
15.43
15.43
9,329
Oct 6, 2026
15.44
15.56
15.44
15.54
15.54
17,448
Oct 5, 2026
15.45
15.51
15.40
15.50
15.50
44,047
Oct 2, 2026
15.66
15.91
15.46
15.52
15.52
8,336
Oct 1, 2026
15.30
15.56
15.18
15.55
15.55
23,933
Sep 30, 2026
15.50
15.53
15.26
15.39
15.39
13,568
Sep 29, 2026
15.51
15.52
15.31
15.43
15.43
16,839
Sep 28, 2026
15.73
15.73
15.53
15.53
15.53
14,630
Sep 25, 2026
15.79
15.80
15.71
15.75
15.75
9,497
Sep 24, 2026
15.80
15.89
15.77
15.85
15.85
76,771
Sep 23, 2026
15.96
15.99
15.78
15.87
15.87
19,470
Sep 22, 2026
16.16
16.22
16.00
16.08
16.08
15,627
Sep 21, 2026
16.14
16.25
16.10
16.15
16.15
3,737
Sep 18, 2026
16.07
16.15
16.07
16.15
16.15
8,378
Sep 17, 2026
16.18
16.33
16.07
16.07
16.07
38,893
Sep 16, 2026
15.95
16.37
15.95
16.08
16.08
16,572
Sep 15, 2026
16.15
16.15
15.80
16.05
16.05
20,945
Sep 14, 2026
16.05
16.15
16.05
16.11
16.11
9,518
Sep 11, 2026
16.15
16.28
16.03
16.05
16.05
20,961
Sep 10, 2026
16.00
16.06
15.85
16.06
16.06
18,611
Sep 9, 2026
16.23
16.23
15.98
16.03
16.03
25,494
Sep 8, 2026
16.12
16.27
16.11
16.20
16.20
18,311
Sep 4, 2026
16.01
16.10
16.01
16.08
16.08
19,256
Sep 3, 2026
16.06
16.21
16.06
16.07
16.07
11,000
Sep 2, 2026
16.02
16.06
16.02
16.06
16.06
4,370
Sep 1, 2026
16.20
16.30
16.00
16.05
16.05
11,923
Aug 31, 2026
16.24
16.24
16.08
16.14
16.14
15,528
Aug 28, 2026
16.19
16.30
16.18
16.20
16.20
6,489
Aug 27, 2026
16.30
16.33
16.20
16.20
16.20
9,717
Aug 26, 2026
16.46
16.46
16.27
16.27
16.27
22,010
Aug 25, 2026
16.43
16.53
16.39
16.43
16.43
10,188
Aug 24, 2026
16.32
16.39
16.27
16.39
16.39
11,637
Aug 21, 2026
16.30
16.33
16.23
16.32
16.32
10,269
Aug 20, 2026
16.28
16.40
16.24
16.28
16.28
16,290
Aug 19, 2026
16.40
16.46
16.29
16.44
16.44
22,822
Aug 18, 2026
16.20
16.30
16.20
16.30
16.30
19,312
Aug 17, 2026
0.289063
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
16.40
16.40
16.28
16.29
16.29
14,075
Aug 14, 2026
16.64
16.65
16.60
16.60
16.31
4,852
Aug 13, 2026
16.70
16.74
16.57
16.64
16.35
31,472
Aug 12, 2026
16.65
16.67
16.62
16.67
16.38
9,057
Aug 11, 2026
16.63
16.65
16.63
16.65
16.36
3,671
Aug 10, 2026
16.72
16.79
16.65
16.67
16.38
12,822
Aug 7, 2026
16.69
16.80
16.67
16.75
16.45
10,493
Aug 6, 2026
16.80
16.86
16.72
16.72
16.43
4,092
Aug 5, 2026
16.85
16.93
16.76
16.76
16.47
9,550
Aug 4, 2026
16.86
16.94
16.81
16.91
16.62
6,309
Aug 3, 2026
16.74
16.86
16.74
16.86
16.57
6,558
Jul 31, 2026
16.75
16.80
16.72
16.74
16.45
13,782
Jul 30, 2026
16.68
16.75
16.68
16.75
16.46
7,043
Jul 29, 2026
16.72
16.77
16.72
16.73
16.44
2,827
Jul 28, 2026
16.75
16.84
16.75
16.76
16.47
7,094
Jul 27, 2026
16.78
16.83
16.74
16.74
16.45
5,247
Jul 24, 2026
16.71
16.77
16.71
16.77
16.48
1,510
Jul 23, 2026
16.77
16.84
16.71
16.77
16.48
8,524
Jul 22, 2026
16.90
16.92
16.87
16.89
16.60
3,205
Jul 21, 2026
16.91
16.94
16.90
16.90
16.61
6,078
Jul 20, 2026
16.94
16.97
16.94
16.94
16.65
3,083
Jul 17, 2026
16.90
16.95
16.90
16.94
16.65
3,902
Jul 16, 2026
16.95
16.95
16.92
16.92
16.63
3,160
Jul 15, 2026
16.87
17.01
16.87
17.00
16.70
10,577
Jul 14, 2026
16.88
16.99
16.82
16.98
16.68
6,031
Jul 13, 2026
16.87
16.91
16.83
16.90
16.61
5,994
Jul 10, 2026
16.83
16.83
16.77
16.80
16.51
22,955
Jul 9, 2026
16.88
16.92
16.85
16.89
16.60
5,635
Jul 8, 2026
16.96
16.96
16.83
16.91
16.61
10,244
Jul 7, 2026
17.07
17.07
17.00
17.00
16.70
6,980
Jul 6, 2026
17.04
17.10
17.04
17.07
16.77
3,002
Jul 2, 2026
17.03
17.13
17.03
17.10
16.80
7,284
Jul 1, 2026
16.95
17.09
16.94
17.06
16.76
19,471
Jun 30, 2026
17.00
17.04
16.95
17.04
16.74
16,329
Jun 29, 2026
16.71
17.05
16.71
17.05
16.75
28,078
Jun 26, 2026
16.70
16.75
16.70
16.71
16.42
1,957
Jun 25, 2026
16.80
16.85
16.71
16.71
16.42
3,684
Jun 24, 2026
16.79
16.83
16.78
16.83
16.54
5,303
Jun 23, 2026
16.69
16.84
16.68
16.73
16.44
9,898
Jun 22, 2026
16.82
16.96
16.75
16.76
16.47
16,775
Jun 18, 2026
16.92
16.99
16.92
16.98
16.68
14,089
Jun 17, 2026
17.00
17.02
16.90
16.92
16.63
22,065
Jun 16, 2026
16.92
17.00
16.92
17.00
16.70
27,117
Jun 15, 2026
16.80
17.00
16.80
16.97
16.67
15,229
Jun 12, 2026
16.74
16.75
16.71
16.75
16.45
3,086
Jun 11, 2026
16.58
16.78
16.58
16.78
16.49
10,971
Jun 10, 2026
16.74
16.74
16.60
16.60
16.31
3,754
Jun 9, 2026
16.67
16.70
16.58
16.70
16.41
9,756
Jun 8, 2026
16.73
16.76
16.61
16.66
16.37
27,008
Jun 5, 2026
16.73
16.80
16.69
16.71
16.42
9,942
Jun 4, 2026
16.82
16.92
16.72
16.86
16.57
52,054
Jun 3, 2026
16.86
16.86
16.72
16.76
16.47
11,598
Jun 2, 2026
16.86
16.90
16.80
16.87
16.58
66,334
Jun 1, 2026
16.93
17.03
16.83
16.87
16.58
14,352
May 29, 2026
17.13
17.13
16.92
16.92
16.63
47,839
May 28, 2026
17.05
17.10
17.05
17.06
16.77
4,194
May 27, 2026
16.99
17.08
16.99
17.06
16.76
8,911
May 26, 2026
16.98
17.05
16.90
16.99
16.69
28,892
May 22, 2026
17.02
17.08
16.90
16.93
16.64
15,795
May 21, 2026
17.07
17.16
17.03
17.03
16.73
8,686
May 20, 2026
17.01
17.18
17.01
17.18
16.88
8,026
May 19, 2026
0.289063
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
17.13
17.13
16.95
17.01
16.71
17,372
May 18, 2026
17.51
17.53
17.42
17.43
16.84
29,625
May 15, 2026
17.52
17.52
17.37
17.42
16.83
6,199
May 14, 2026
17.61
17.73
17.61
17.65
17.06
5,378
May 13, 2026
17.70
17.70
17.57
17.61
17.02
14,017
May 12, 2026
17.66
17.74
17.66
17.74
17.14
3,509
May 11, 2026
17.77
17.82
17.74
17.79
17.19
6,298
May 8, 2026
17.60
17.75
17.60
17.75
17.15
7,139
May 7, 2026
17.67
17.75
17.62
17.63
17.04
4,053
May 6, 2026
17.55
17.74
17.55
17.71
17.11
17,473
May 5, 2026
17.55
17.68
17.51
17.58
16.99
11,851
May 4, 2026
17.65
17.65
17.47
17.54
16.95
13,872
May 1, 2026
17.69
17.71
17.65
17.69
17.09
14,730
Apr 30, 2026
17.50
17.67
17.50
17.64
17.05
7,442
Apr 29, 2026
17.53
17.65
17.51
17.53
16.94
5,003
Apr 28, 2026
17.65
17.67
17.58
17.62
17.03
9,690
Apr 27, 2026
17.69
17.84
17.67
17.69
17.09
9,446
Apr 24, 2026
17.80
17.80
17.71
17.72
17.12
2,274
Apr 23, 2026
17.74
17.82
17.70
17.77
17.17
6,515
Apr 22, 2026
17.70
17.75
17.70
17.75
17.15
972
Apr 21, 2026
17.85
17.85
17.73
17.76
17.16
4,336
Apr 20, 2026
17.77
17.81
17.70
17.74
17.14
4,301
Apr 17, 2026
17.84
17.91
17.84
17.91
17.31
5,900
Apr 16, 2026
17.84
17.87
17.82
17.82
17.22
4,972
Apr 15, 2026
17.85
17.93
17.82
17.86
17.26
4,755
Apr 14, 2026
17.67
17.83
17.63
17.82
17.22
7,856
Apr 13, 2026
17.67
17.73
17.66
17.73
17.13
10,632
Apr 10, 2026
17.78
17.80
17.70
17.70
17.10
3,152
Apr 9, 2026
17.65
17.83
17.65
17.75
17.15
6,741
Apr 8, 2026
17.62
17.72
17.55
17.70
17.10
-
Apr 7, 2026
17.34
17.56
17.34
17.47
16.88
7,436
Apr 6, 2026
17.43
17.50
17.40
17.48
16.89
7,432
Apr 2, 2026
17.13
17.42
17.13
17.42
16.83
9,086
Apr 1, 2026
17.02
17.28
17.02
17.16
16.58
21,486
Mar 31, 2026
17.15
17.26
16.96
16.96
16.39
42,318
Mar 30, 2026
17.21
17.30
17.13
17.15
16.57
16,650
Mar 27, 2026
17.10
17.16
17.06
17.16
16.58
4,789
Mar 26, 2026
17.24
17.32
17.08
17.11
16.53
28,264
Mar 25, 2026
17.48
17.48
17.29
17.30
16.72
18,794
Mar 24, 2026
17.23
17.34
17.23
17.30
16.72
6,595
Mar 23, 2026
17.45
17.50
17.34
17.39
16.80
7,323
Mar 20, 2026
17.59
17.59
17.29
17.33
16.75
15,476
Mar 19, 2026
17.69
17.69
17.59
17.65
17.06
4,167
Mar 18, 2026
17.74
17.74
17.58
17.70
17.10
6,722
Mar 17, 2026
17.75
17.75
17.61
17.75
17.15
2,117
Mar 16, 2026
17.70
17.71
17.59
17.61
17.02
4,328
Mar 13, 2026
17.71
17.76
17.61
17.63
17.04
14,891
Mar 12, 2026
17.71
17.71
17.61
17.69
17.09
9,563
Mar 11, 2026
17.87
17.93
17.76
17.77
17.17
10,415
Mar 10, 2026
17.84
17.90
17.84
17.90
17.30
1
Mar 9, 2026
17.80
17.86
17.67
17.85
17.25
1
Mar 6, 2026
17.86
17.91
17.84
17.86
17.26
1
Mar 5, 2026
18.00
18.03
17.95
18.00
17.39
1
Mar 4, 2026
17.91
18.05
17.91
18.01
17.41
1
Mar 3, 2026
17.78
17.92
17.78
17.92
17.32
1
Mar 2, 2026
17.98
18.09
17.92
17.94
17.34
1
Feb 27, 2026
18.00
18.00
17.83
17.98
17.37
1
Feb 26, 2026
17.95
18.02
17.95
17.97
17.36
2,645
Feb 25, 2026
17.97
18.05
17.97
17.99
17.39
1
Feb 24, 2026
18.06
18.07
18.00
18.00
17.39
1
Feb 23, 2026
18.06
18.06
17.91
18.00
17.39
1
Feb 20, 2026
18.01
18.12
18.01
18.11
17.50
8,456
Feb 19, 2026
17.94
18.09
17.94
18.01
17.40
4,185
Feb 18, 2026
17.93
18.16
17.93
18.05
17.44
7,136
Feb 17, 2026
0.289063
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
17.87
18.04
17.87
18.01
17.40
12,020
Feb 13, 2026
18.01
18.21
18.01
18.17
17.27
12,135
Feb 12, 2026
18.14
18.15
18.03
18.03
17.15
7,177
Feb 11, 2026
17.99
18.06
17.99
18.06
17.17
4,285
Feb 10, 2026
18.03
18.10
18.00
18.04
17.15
5,490
Feb 9, 2026
17.92
17.99
17.91
17.97
17.09
5,922
Feb 6, 2026
17.91
18.08
17.91
17.97
17.09
11,349
Feb 5, 2026
17.85
18.00
17.85
17.89
17.01
9,330
Feb 4, 2026
17.86
18.03
17.86
17.91
17.03
41,264
Feb 3, 2026
17.94
18.08
17.86
17.86
16.98
8,625
Feb 2, 2026
17.98
18.01
17.98
18.01
17.13
2,348
Jan 30, 2026
17.93
17.93
17.85
17.90
17.02
6,651
Jan 29, 2026
17.95
18.00
17.90
17.93
17.05
8,236
Jan 28, 2026
18.01
18.09
17.98
18.00
17.12
8,491
Jan 27, 2026
18.05
18.10
18.05
18.05
17.16
8,521
Jan 26, 2026
18.06
18.11
18.01
18.08
17.20
10,214
Jan 23, 2026
18.04
18.05
17.96
18.03
17.14
12,299
Jan 22, 2026
17.93
18.06
17.93
17.96
17.08
4,723
Jan 21, 2026
17.39
18.00
17.39
17.92
17.04
15,908
Jan 20, 2026
17.90
17.94
17.85
17.85
16.97
8,714
Jan 16, 2026
18.00
18.12
18.00
18.12
17.23
22,763
Jan 15, 2026
17.94
18.07
17.94
18.05
17.16
14,804
Jan 14, 2026
17.75
17.93
17.75
17.91
17.03
18,783
Jan 13, 2026
17.67
17.84
17.67
17.78
16.91
19,395
Jan 12, 2026
17.60
17.67
17.55
17.67
16.80
19,524
Jan 9, 2026
17.66
17.73
17.65
17.73
16.86
6,369
Jan 8, 2026
17.73
17.75
17.65
17.69
16.82
8,188
Jan 7, 2026
17.84
17.84
17.71
17.72
16.85
5,235
Jan 6, 2026
17.81
17.81
17.68
17.77
16.90
5,407
Jan 5, 2026
17.80
17.95
17.80
17.84
16.96
21,566
Jan 2, 2026
17.58
17.79
17.58
17.77
16.90
22,505
Dec 31, 2025
17.46
17.52
17.46
17.52
16.66
5,840
Dec 30, 2025
17.49
17.55
17.43
17.51
16.65
28,689
Dec 29, 2025
17.55
17.55
17.49
17.49
16.63
12,282
Dec 26, 2025
17.47
17.52
17.46
17.51
16.65
10,933
Dec 24, 2025
17.47
17.52
17.44
17.44
16.58
14,830
Dec 23, 2025
17.47
17.48
17.42
17.46
16.60
6,767
Dec 22, 2025
17.62
17.70
17.44
17.44
16.58
28,311
Dec 19, 2025
17.70
17.71
17.57
17.57
16.71
30,519
Dec 18, 2025
17.61
17.70
17.60
17.65
16.78
22,643
Dec 17, 2025
17.58
17.63
17.48
17.60
16.74
14,655
Dec 16, 2025
17.53
17.62
17.53
17.62
16.76
5,724
Dec 15, 2025
17.55
17.63
17.52
17.52
16.66
13,463
Dec 12, 2025
17.55
17.60
17.52
17.52
16.66
16,431
Dec 11, 2025
17.56
17.63
17.53
17.62
16.76
18,625
Dec 10, 2025
17.46
17.57
17.36
17.57
16.71
40,573
Dec 9, 2025
17.30
17.54
17.30
17.47
16.61
18,777
Dec 8, 2025
17.41
17.48
17.30
17.42
16.57
14,452
Dec 5, 2025
17.44
17.45
17.35
17.39
16.53
17,234
Dec 4, 2025
17.56
17.56
17.37
17.48
16.62
8,400
Dec 3, 2025
17.46
17.56
17.45
17.56
16.70
12,327
Dec 2, 2025
17.65
17.65
17.44
17.48
16.62
10,734
Dec 1, 2025
17.69
17.71
17.58
17.60
16.74
11,601
Nov 28, 2025
17.73
17.74
17.70
17.70
16.83
2,436
Nov 26, 2025
17.53
17.71
17.53
17.64
16.77
14,031
Nov 25, 2025
17.54
17.64
17.46
17.51
16.65
17,416
Nov 24, 2025
17.51
17.57
17.47
17.51
16.65
5,604
Nov 21, 2025
17.34
17.53
17.33
17.40
16.55
14,207
Nov 20, 2025
17.51
17.54
17.30
17.38
16.53
17,221
Nov 19, 2025
17.46
17.52
17.45
17.45
16.59
5,890
Nov 18, 2025
17.54
17.61
17.49
17.53
16.67
2,047
Nov 17, 2025
0.289063
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
17.91
17.93
17.51
17.51
16.65
11,263
Nov 14, 2025
18.16
18.23
18.07
18.14
16.97
10,809
Nov 13, 2025
18.40
18.40
18.11
18.11
16.95
14,279
Nov 12, 2025
18.48
18.56
18.41
18.41
17.23
5,838
Nov 11, 2025
18.50
18.54
18.48
18.48
17.29
1,944
Nov 10, 2025
18.36
18.56
18.36
18.56
17.37
5,543
Nov 7, 2025
18.38
18.38
18.24
18.30
17.12
7,538
Nov 6, 2025
18.32
18.45
18.31
18.33
17.15
6,904
Nov 5, 2025
18.21
18.44
18.21
18.39
17.21
7,797
Nov 4, 2025
18.24
18.25
18.13
18.21
17.04
7,797
Nov 3, 2025
18.42
18.46
18.27
18.32
17.14
5,765
Oct 31, 2025
18.56
18.56
18.29
18.38
17.20
23,997
