NYSE
USD
Capital One Financial Corporation (COF-PL)
14.44
-0.19
(-1.30%)
At close: October 30 at 4:00:03 PM EDT
14.44
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
14.60
14.60
14.35
14.44
14.44
87,380
Oct 29, 2026
14.50
14.79
14.35
14.63
14.63
123,024
Oct 28, 2026
14.53
14.66
14.40
14.57
14.57
72,778
Oct 27, 2026
14.72
14.76
14.55
14.57
14.57
86,147
Oct 26, 2026
14.78
14.87
14.58
14.65
14.65
55,268
Oct 23, 2026
14.77
14.83
14.70
14.70
14.70
40,188
Oct 22, 2026
14.68
14.83
14.67
14.77
14.77
250,220
Oct 21, 2026
14.61
14.75
14.60
14.63
14.63
203,410
Oct 20, 2026
14.68
14.74
14.58
14.63
14.63
85,782
Oct 19, 2026
14.67
14.74
14.61
14.64
14.64
61,007
Oct 16, 2026
14.76
14.91
14.60
14.69
14.69
125,685
Oct 15, 2026
14.65
14.80
14.60
14.79
14.79
146,566
Oct 14, 2026
14.25
14.60
14.16
14.60
14.60
176,977
Oct 13, 2026
14.24
14.40
14.09
14.35
14.35
93,362
Oct 12, 2026
14.34
14.44
14.25
14.26
14.26
74,547
Oct 9, 2026
14.50
14.54
14.32
14.42
14.42
84,581
Oct 8, 2026
14.44
14.49
14.31
14.45
14.45
181,906
Oct 7, 2026
14.57
14.65
14.39
14.49
14.49
134,688
Oct 6, 2026
14.60
14.73
14.60
14.65
14.65
94,679
Oct 5, 2026
14.54
14.67
14.51
14.60
14.60
108,323
Oct 2, 2026
14.68
14.90
14.58
14.62
14.62
136,848
Oct 1, 2026
14.43
14.71
14.28
14.66
14.66
143,796
Sep 30, 2026
14.68
14.76
14.37
14.47
14.47
255,523
Sep 29, 2026
14.78
14.81
14.56
14.66
14.66
98,542
Sep 28, 2026
14.96
14.96
14.68
14.75
14.75
120,140
Sep 25, 2026
15.03
15.05
14.86
14.98
14.98
69,877
Sep 24, 2026
15.08
15.15
14.94
15.04
15.04
246,471
Sep 23, 2026
15.13
15.14
14.95
15.14
15.14
95,766
Sep 22, 2026
15.42
15.44
15.15
15.22
15.22
45,966
Sep 21, 2026
15.40
15.55
15.29
15.37
15.37
70,245
Sep 18, 2026
15.28
15.44
15.26
15.35
15.35
43,194
Sep 17, 2026
15.48
15.51
15.21
15.30
15.30
67,979
Sep 16, 2026
15.18
15.51
15.18
15.31
15.31
55,323
Sep 15, 2026
15.28
15.28
15.02
15.14
15.14
93,570
Sep 14, 2026
15.35
15.43
15.28
15.31
15.31
39,523
Sep 11, 2026
15.45
15.58
15.40
15.44
15.44
51,915
Sep 10, 2026
15.25
15.40
15.22
15.39
15.39
64,713
Sep 9, 2026
15.40
15.45
15.15
15.38
15.38
115,309
Sep 8, 2026
15.20
15.55
15.20
15.54
15.54
92,710
Sep 4, 2026
15.15
15.29
15.15
15.26
15.26
55,664
Sep 3, 2026
15.29
15.47
15.09
15.20
15.20
94,153
Sep 2, 2026
15.28
15.33
15.16
15.25
15.25
65,345
Sep 1, 2026
15.26
15.42
15.10
15.23
15.23
134,587
Aug 31, 2026
15.35
15.40
15.12
15.23
15.23
84,700
Aug 28, 2026
15.39
15.45
15.27
15.31
15.31
63,020
Aug 27, 2026
15.53
15.53
15.33
15.37
15.37
44,658
Aug 26, 2026
15.49
15.58
15.44
15.45
15.45
103,556
Aug 25, 2026
15.54
15.70
15.47
15.56
15.56
62,392
Aug 24, 2026
15.50
15.50
15.37
15.46
15.46
60,629
Aug 21, 2026
15.36
15.47
15.31
15.46
15.46
80,031
Aug 20, 2026
15.50
15.55
15.37
15.40
15.40
102,047
Aug 19, 2026
15.49
15.65
15.48
15.60
15.60
69,029
Aug 18, 2026
15.46
15.49
15.41
15.41
15.41
71,450
Aug 17, 2026
0.273438
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
15.59
15.59
15.48
15.48
15.48
57,004
Aug 14, 2026
15.77
15.87
15.75
15.80
15.53
55,858
Aug 13, 2026
15.70
15.80
15.68
15.79
15.52
106,008
Aug 12, 2026
15.72
15.72
15.64
15.70
15.43
67,864
Aug 11, 2026
15.75
15.75
15.65
15.65
15.38
30,983
Aug 10, 2026
15.83
15.83
15.69
15.74
15.47
43,443
Aug 7, 2026
15.80
15.83
15.74
15.77
15.49
52,858
Aug 6, 2026
15.89
15.89
15.74
15.74
15.47
71,431
Aug 5, 2026
15.93
15.94
15.83
15.85
15.58
40,182
Aug 4, 2026
15.91
15.96
15.90
15.90
15.62
34,602
Aug 3, 2026
15.85
15.99
15.85
15.88
15.61
34,058
Jul 31, 2026
15.80
15.92
15.76
15.81
15.54
70,936
Jul 30, 2026
15.83
15.88
15.75
15.83
15.56
118,866
Jul 29, 2026
15.78
15.83
15.71
15.78
15.51
106,158
Jul 28, 2026
15.82
15.90
15.75
15.82
15.55
26,114
Jul 27, 2026
15.84
15.84
15.77
15.77
15.50
54,397
Jul 24, 2026
15.74
15.83
15.74
15.77
15.50
47,874
Jul 23, 2026
15.81
15.82
15.71
15.73
15.46
164,929
Jul 22, 2026
15.85
15.95
15.84
15.85
15.58
50,184
Jul 21, 2026
15.94
15.94
15.85
15.91
15.63
38,764
Jul 20, 2026
15.95
15.98
15.88
15.91
15.63
37,718
Jul 17, 2026
15.87
15.92
15.85
15.92
15.64
31,976
Jul 16, 2026
15.92
15.96
15.86
15.89
15.62
65,630
Jul 15, 2026
15.84
15.98
15.81
15.98
15.70
120,293
Jul 14, 2026
15.82
15.89
15.79
15.88
15.61
57,560
Jul 13, 2026
15.77
15.88
15.77
15.85
15.58
36,057
Jul 10, 2026
15.82
15.86
15.75
15.81
15.54
29,291
Jul 9, 2026
15.90
15.90
15.80
15.84
15.57
56,618
Jul 8, 2026
16.02
16.02
15.83
15.88
15.61
61,453
Jul 7, 2026
16.07
16.08
15.95
15.99
15.71
31,874
Jul 6, 2026
16.04
16.10
16.01
16.03
15.75
77,781
Jul 2, 2026
15.98
16.08
15.98
15.98
15.70
38,798
Jul 1, 2026
15.85
16.03
15.85
15.97
15.69
26,691
Jun 30, 2026
15.86
15.99
15.75
15.91
15.63
245,452
Jun 29, 2026
15.70
15.98
15.69
15.92
15.64
58,325
Jun 26, 2026
15.63
15.74
15.62
15.70
15.43
48,553
Jun 25, 2026
15.77
15.77
15.66
15.68
15.41
48,270
Jun 24, 2026
15.69
15.75
15.63
15.70
15.43
87,345
Jun 23, 2026
15.67
15.69
15.62
15.62
15.35
48,606
Jun 22, 2026
15.81
15.81
15.66
15.67
15.40
129,613
Jun 18, 2026
15.87
15.87
15.75
15.76
15.49
71,410
Jun 17, 2026
15.84
15.87
15.71
15.73
15.46
64,808
Jun 16, 2026
15.87
15.90
15.81
15.84
15.57
204,670
Jun 15, 2026
15.84
15.97
15.82
15.84
15.57
75,743
Jun 12, 2026
15.70
15.80
15.66
15.75
15.48
83,007
Jun 11, 2026
15.61
15.76
15.61
15.72
15.45
103,193
Jun 10, 2026
15.70
15.70
15.60
15.60
15.33
44,270
Jun 9, 2026
15.62
15.71
15.56
15.70
15.43
59,723
Jun 8, 2026
15.74
15.80
15.60
15.61
15.34
42,041
Jun 5, 2026
15.79
15.87
15.66
15.67
15.40
47,206
Jun 4, 2026
15.78
15.89
15.75
15.83
15.56
61,234
Jun 3, 2026
15.88
15.90
15.75
15.78
15.51
26,456
Jun 2, 2026
15.99
15.99
15.80
15.91
15.63
76,849
Jun 1, 2026
16.11
16.11
15.93
15.96
15.68
79,713
May 29, 2026
16.14
16.21
16.03
16.03
15.75
106,957
May 28, 2026
16.21
16.22
16.09
16.14
15.86
25,297
May 27, 2026
16.08
16.25
16.07
16.19
15.91
42,398
May 26, 2026
16.16
16.16
15.95
16.13
15.85
80,713
May 22, 2026
16.05
16.11
15.95
16.05
15.77
99,654
May 21, 2026
16.16
16.20
15.98
16.04
15.76
52,913
May 20, 2026
16.06
16.20
15.98
16.14
15.86
53,322
May 19, 2026
0.273438
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
16.10
16.13
15.96
15.96
15.68
61,293
May 18, 2026
16.50
16.50
16.39
16.42
15.86
52,551
May 15, 2026
16.50
16.60
16.42
16.43
15.88
39,296
May 14, 2026
16.69
16.74
16.56
16.60
16.05
34,290
May 13, 2026
16.62
16.73
16.58
16.60
16.04
50,723
May 12, 2026
16.75
16.75
16.62
16.67
16.11
24,749
May 11, 2026
16.79
16.81
16.70
16.73
16.17
38,493
May 8, 2026
16.72
16.81
16.70
16.75
16.19
36,820
May 7, 2026
16.78
16.78
16.61
16.65
16.09
21,271
May 6, 2026
16.65
16.78
16.65
16.73
16.17
26,479
May 5, 2026
16.64
16.64
16.56
16.60
16.04
21,201
May 4, 2026
16.63
16.70
16.54
16.56
16.00
19,590
May 1, 2026
16.68
16.77
16.66
16.70
16.14
14,129
Apr 30, 2026
16.56
16.68
16.49
16.68
16.12
40,020
Apr 29, 2026
16.57
16.58
16.49
16.51
15.95
48,048
Apr 28, 2026
16.69
16.69
16.55
16.57
16.01
63,206
Apr 27, 2026
16.76
16.76
16.67
16.70
16.14
19,692
Apr 24, 2026
16.74
16.78
16.71
16.71
16.15
29,085
Apr 23, 2026
16.86
16.86
16.68
16.71
16.15
37,747
Apr 22, 2026
16.83
16.85
16.76
16.80
16.24
10,874
Apr 21, 2026
16.85
16.85
16.73
16.74
16.18
26,401
Apr 20, 2026
16.90
16.90
16.77
16.81
16.24
17,807
Apr 17, 2026
16.91
16.99
16.88
16.88
16.31
26,400
Apr 16, 2026
16.99
16.99
16.81
16.81
16.24
17,797
Apr 15, 2026
17.01
17.01
16.86
16.91
16.34
24,665
Apr 14, 2026
16.79
16.98
16.70
16.95
16.38
42,992
Apr 13, 2026
16.68
16.76
16.68
16.68
16.12
8,678
Apr 10, 2026
16.80
16.84
16.70
16.73
16.17
46,414
Apr 9, 2026
16.73
16.77
16.67
16.76
16.20
30,334
Apr 8, 2026
16.73
16.76
16.66
16.67
16.11
-
Apr 7, 2026
16.36
16.60
16.32
16.60
16.04
58,067
Apr 6, 2026
16.30
16.43
16.30
16.42
15.87
35,647
Apr 2, 2026
16.18
16.37
16.15
16.35
15.80
39,985
Apr 1, 2026
16.15
16.38
16.14
16.30
15.75
50,312
Mar 31, 2026
16.28
16.42
16.05
16.09
15.55
267,263
Mar 30, 2026
16.27
16.36
16.26
16.28
15.73
29,628
Mar 27, 2026
16.17
16.27
16.12
16.27
15.72
39,343
Mar 26, 2026
16.30
16.39
16.22
16.24
15.69
70,192
Mar 25, 2026
16.40
16.49
16.32
16.40
15.85
49,359
Mar 24, 2026
16.31
16.41
16.26
16.34
15.79
22,069
Mar 23, 2026
16.45
16.75
16.41
16.43
15.88
32,358
Mar 20, 2026
16.74
16.74
16.28
16.34
15.79
41,823
Mar 19, 2026
16.75
16.80
16.69
16.77
16.21
28,911
Mar 18, 2026
16.80
16.89
16.67
16.83
16.26
96,236
Mar 17, 2026
16.78
16.87
16.76
16.81
16.24
18,920
Mar 16, 2026
16.79
16.85
16.70
16.74
16.18
25,623
Mar 13, 2026
16.76
16.91
16.69
16.69
16.13
41,987
Mar 12, 2026
16.88
16.89
16.70
16.80
16.23
43,191
Mar 11, 2026
16.99
17.07
16.83
16.84
16.27
49,035
Mar 10, 2026
17.03
17.07
16.97
17.02
16.45
1
Mar 9, 2026
17.00
17.00
16.78
16.97
16.40
1
Mar 6, 2026
17.10
17.12
16.93
17.05
16.48
1
Mar 5, 2026
17.17
17.23
17.10
17.10
16.52
1
Mar 4, 2026
17.24
17.26
17.15
17.17
16.59
1
Mar 3, 2026
17.03
17.24
17.03
17.20
16.62
1
Mar 2, 2026
17.19
17.33
17.13
17.24
16.66
1
Feb 27, 2026
17.30
17.34
17.01
17.19
16.61
1
Feb 26, 2026
17.34
17.42
17.31
17.35
16.77
20,517
Feb 25, 2026
17.40
17.41
17.32
17.41
16.82
1
Feb 24, 2026
17.34
17.41
17.32
17.36
16.78
1
Feb 23, 2026
17.40
17.45
17.24
17.35
16.77
1
Feb 20, 2026
17.14
17.40
17.14
17.40
16.81
62,776
Feb 19, 2026
17.12
17.18
17.01
17.18
16.60
81,844
Feb 18, 2026
17.18
17.27
17.14
17.16
16.58
25,997
Feb 17, 2026
0.273438
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
17.13
17.24
16.98
17.24
16.66
67,761
Feb 13, 2026
17.31
17.41
17.29
17.37
16.52
41,155
Feb 12, 2026
17.27
17.29
17.18
17.27
16.43
32,611
Feb 11, 2026
17.23
17.24
17.16
17.24
16.40
13,456
Feb 10, 2026
17.25
17.29
17.15
17.19
16.35
41,374
Feb 9, 2026
17.12
17.20
17.08
17.20
16.36
36,751
Feb 6, 2026
17.10
17.21
17.06
17.06
16.23
28,239
Feb 5, 2026
17.02
17.11
16.95
17.07
16.24
62,931
Feb 4, 2026
17.00
17.10
16.95
17.05
16.21
36,909
Feb 3, 2026
17.11
17.16
16.91
17.02
16.19
58,154
Feb 2, 2026
16.99
17.12
16.98
17.06
16.23
52,930
Jan 30, 2026
16.98
17.02
16.83
16.96
16.13
81,342
Jan 29, 2026
17.13
17.13
16.97
16.98
16.15
46,680
Jan 28, 2026
17.24
17.24
17.08
17.12
16.28
24,221
Jan 27, 2026
17.22
17.28
17.18
17.19
16.35
44,479
Jan 26, 2026
17.28
17.29
17.16
17.24
16.40
24,896
Jan 23, 2026
17.14
17.29
17.10
17.21
16.37
48,741
Jan 22, 2026
17.19
17.25
17.08
17.20
16.36
71,071
Jan 21, 2026
17.02
17.14
16.91
17.12
16.28
42,711
Jan 20, 2026
17.04
17.05
16.92
17.03
16.20
38,599
Jan 16, 2026
17.32
17.32
17.10
17.13
16.29
45,861
Jan 15, 2026
17.08
17.24
16.96
17.19
16.35
51,660
Jan 14, 2026
16.84
17.00
16.78
17.00
16.17
31,725
Jan 13, 2026
16.75
16.90
16.69
16.84
16.02
60,778
Jan 12, 2026
16.74
16.83
16.50
16.70
15.88
106,757
Jan 9, 2026
16.92
16.95
16.83
16.86
16.04
32,250
Jan 8, 2026
16.97
16.98
16.87
16.87
16.05
55,832
Jan 7, 2026
17.01
17.01
16.90
16.99
16.16
65,253
Jan 6, 2026
17.03
17.03
16.81
16.93
16.10
40,733
Jan 5, 2026
17.04
17.17
16.97
16.99
16.16
64,445
Jan 2, 2026
16.83
17.03
16.72
17.00
16.17
55,883
Dec 31, 2025
16.69
16.81
16.67
16.74
15.92
124,942
Dec 30, 2025
16.65
16.73
16.65
16.73
15.91
91,411
Dec 29, 2025
16.67
16.74
16.65
16.65
15.84
79,132
Dec 26, 2025
16.76
16.80
16.68
16.70
15.88
31,691
Dec 24, 2025
16.74
16.77
16.70
16.75
15.93
34,773
Dec 23, 2025
16.68
16.76
16.67
16.74
15.92
137,018
Dec 22, 2025
16.73
16.79
16.70
16.74
15.92
159,954
Dec 19, 2025
16.61
16.74
16.57
16.70
15.88
108,286
Dec 18, 2025
16.72
16.74
16.55
16.65
15.84
102,395
Dec 17, 2025
16.70
16.71
16.61
16.64
15.83
107,035
Dec 16, 2025
16.71
16.72
16.59
16.71
15.89
80,413
Dec 15, 2025
16.66
16.70
16.61
16.70
15.88
50,220
Dec 12, 2025
16.69
16.69
16.57
16.61
15.80
93,328
Dec 11, 2025
16.62
16.78
16.62
16.74
15.92
43,945
Dec 10, 2025
16.49
16.70
16.41
16.65
15.84
89,663
Dec 9, 2025
16.47
16.61
16.46
16.47
15.66
78,264
Dec 8, 2025
16.47
16.47
16.33
16.47
15.66
94,360
Dec 5, 2025
16.45
16.49
16.32
16.37
15.57
53,254
Dec 4, 2025
16.45
16.53
16.43
16.45
15.65
43,536
Dec 3, 2025
16.55
16.55
16.45
16.52
15.71
39,081
Dec 2, 2025
16.69
16.75
16.47
16.49
15.68
48,491
Dec 1, 2025
16.79
16.81
16.56
16.62
15.81
85,435
Nov 28, 2025
16.67
16.85
16.67
16.85
16.03
88,769
Nov 26, 2025
16.61
16.73
16.60
16.65
15.84
30,495
Nov 25, 2025
16.56
16.69
16.45
16.60
15.79
87,498
Nov 24, 2025
16.45
16.55
16.45
16.51
15.70
40,618
Nov 21, 2025
16.33
16.55
16.27
16.42
15.62
74,848
Nov 20, 2025
16.48
16.56
16.30
16.34
15.54
123,488
Nov 19, 2025
16.45
16.50
16.36
16.42
15.62
80,252
Nov 18, 2025
16.51
16.63
16.45
16.47
15.66
57,684
Nov 17, 2025
0.273438
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
16.88
16.90
16.47
16.58
15.77
61,528
Nov 14, 2025
17.07
17.21
17.00
17.10
16.00
33,709
Nov 13, 2025
17.38
17.40
17.06
17.06
15.97
33,983
Nov 12, 2025
17.52
17.54
17.35
17.36
16.25
41,732
Nov 11, 2025
17.53
17.57
17.39
17.48
16.36
23,284
Nov 10, 2025
17.39
17.53
17.34
17.48
16.36
32,376
Nov 7, 2025
17.36
17.36
17.24
17.29
16.18
44,609
Nov 6, 2025
17.41
17.45
17.28
17.39
16.28
26,233
Nov 5, 2025
17.25
17.44
17.22
17.40
16.28
34,580
Nov 4, 2025
17.16
17.23
17.10
17.21
16.11
43,792
Nov 3, 2025
17.27
17.38
17.13
17.21
16.11
49,062
Oct 31, 2025
17.47
17.47
17.18
17.27
16.16
69,269
