NYSE - Delayed Quote
USD
Capital One Financial Corporation (COF-PJ)
15.72
-0.13
(-0.82%)
At close: October 30 at 4:00:02 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
15.74
15.86
15.65
15.72
15.72
193,396
Oct 29, 2026
15.89
15.90
15.49
15.85
15.85
254,207
Oct 28, 2026
15.97
15.97
15.66
15.84
15.84
137,556
Oct 27, 2026
15.92
16.02
15.81
15.94
15.94
136,130
Oct 26, 2026
16.03
16.12
15.82
15.92
15.92
158,999
Oct 23, 2026
16.01
16.14
15.85
16.04
16.04
139,987
Oct 22, 2026
15.96
16.13
15.96
16.09
16.09
159,972
Oct 21, 2026
16.00
16.05
15.88
16.02
16.02
122,033
Oct 20, 2026
16.01
16.10
15.96
16.06
16.06
157,473
Oct 19, 2026
16.19
16.19
15.96
15.98
15.98
166,280
Oct 16, 2026
16.15
16.35
16.01
16.06
16.06
189,486
Oct 15, 2026
15.95
16.18
15.95
16.14
16.14
134,730
Oct 14, 2026
15.66
15.91
15.56
15.83
15.83
236,401
Oct 13, 2026
15.67
15.85
15.45
15.79
15.79
165,755
Oct 12, 2026
15.84
15.95
15.66
15.69
15.69
107,217
Oct 9, 2026
15.95
16.00
15.81
15.93
15.93
110,238
Oct 8, 2026
16.04
16.04
15.84
15.94
15.94
385,176
Oct 7, 2026
16.04
16.17
15.96
16.09
16.09
268,521
Oct 6, 2026
16.04
16.27
16.00
16.27
16.27
205,568
Oct 5, 2026
16.08
16.13
15.98
16.09
16.09
225,341
Oct 2, 2026
16.10
16.39
16.05
16.08
16.08
191,009
Oct 1, 2026
15.66
16.24
15.62
16.08
16.08
280,709
Sep 30, 2026
15.94
16.01
15.78
15.82
15.82
359,126
Sep 29, 2026
16.00
16.07
15.80
15.95
15.95
175,376
Sep 28, 2026
16.13
16.16
15.91
16.03
16.03
240,181
Sep 25, 2026
16.18
16.39
16.09
16.15
16.15
335,711
Sep 24, 2026
16.35
16.55
16.05
16.17
16.17
334,163
Sep 23, 2026
16.56
16.69
16.35
16.44
16.44
112,918
Sep 22, 2026
16.72
16.83
16.52
16.65
16.65
163,013
Sep 21, 2026
16.80
16.88
16.68
16.70
16.70
141,940
Sep 18, 2026
16.68
16.83
16.60
16.70
16.70
83,830
Sep 17, 2026
16.85
16.94
16.65
16.78
16.78
120,196
Sep 16, 2026
16.65
16.94
16.65
16.76
16.76
99,533
Sep 15, 2026
16.69
16.79
16.39
16.73
16.73
234,407
Sep 14, 2026
16.78
16.86
16.70
16.74
16.74
173,330
Sep 11, 2026
16.78
16.96
16.75
16.87
16.87
146,843
Sep 10, 2026
16.50
16.85
16.50
16.73
16.73
432,015
Sep 9, 2026
16.72
16.77
16.57
16.62
16.62
199,283
Sep 8, 2026
16.75
16.89
16.67
16.72
16.72
150,552
Sep 4, 2026
16.75
16.83
16.75
16.75
16.75
36,919
Sep 3, 2026
16.83
16.90
16.71
16.75
16.75
124,753
Sep 2, 2026
16.69
16.75
16.65
16.72
16.72
94,727
Sep 1, 2026
16.75
16.94
16.67
16.67
16.67
124,524
Aug 31, 2026
16.80
16.82
16.65
16.75
16.75
153,608
Aug 28, 2026
16.79
16.91
16.75
16.88
16.88
148,490
Aug 27, 2026
16.86
16.93
16.78
16.83
16.83
173,361
Aug 26, 2026
16.85
16.94
16.85
16.86
16.86
148,096
Aug 25, 2026
16.91
17.05
16.86
16.87
16.87
197,284
Aug 24, 2026
16.94
16.95
16.78
16.86
16.86
159,884
Aug 21, 2026
16.86
16.92
16.80
16.89
16.89
112,519
Aug 20, 2026
16.89
17.00
16.85
16.88
16.88
130,868
Aug 19, 2026
16.95
17.06
16.88
17.01
17.01
122,497
Aug 18, 2026
16.86
16.90
16.76
16.86
16.86
109,203
Aug 17, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
16.91
16.97
16.81
16.88
16.88
155,513
Aug 14, 2026
17.20
17.27
17.18
17.19
16.89
130,529
Aug 13, 2026
17.18
17.30
17.18
17.22
16.92
117,718
Aug 12, 2026
17.20
17.23
17.15
17.17
16.87
76,597
Aug 11, 2026
17.25
17.25
17.17
17.21
16.91
98,126
Aug 10, 2026
17.20
17.30
17.18
17.21
16.91
102,806
Aug 7, 2026
17.35
17.35
17.25
17.29
16.99
61,796
Aug 6, 2026
17.31
17.38
17.26
17.26
16.96
70,621
Aug 5, 2026
17.48
17.50
17.35
17.35
17.05
74,719
Aug 4, 2026
17.47
17.48
17.44
17.48
17.17
83,640
Aug 3, 2026
17.38
17.43
17.38
17.42
17.12
51,786
Jul 31, 2026
17.30
17.42
17.27
17.34
17.04
123,280
Jul 30, 2026
17.28
17.34
17.27
17.34
17.04
77,222
Jul 29, 2026
17.36
17.43
17.26
17.27
16.97
75,612
Jul 28, 2026
17.33
17.47
17.33
17.41
17.11
75,704
Jul 27, 2026
17.41
17.41
17.30
17.35
17.05
67,372
Jul 24, 2026
17.39
17.39
17.30
17.31
17.01
41,316
Jul 23, 2026
17.39
17.48
17.30
17.35
17.05
91,671
Jul 22, 2026
17.49
17.55
17.49
17.49
17.18
134,853
Jul 21, 2026
17.58
17.59
17.52
17.58
17.27
129,552
Jul 20, 2026
17.54
17.60
17.49
17.60
17.29
132,333
Jul 17, 2026
17.48
17.57
17.46
17.57
17.26
59,785
Jul 16, 2026
17.47
17.54
17.43
17.50
17.19
99,483
Jul 15, 2026
17.49
17.59
17.42
17.56
17.25
144,574
Jul 14, 2026
17.43
17.54
17.43
17.53
17.22
37,136
Jul 13, 2026
17.38
17.49
17.37
17.47
17.17
72,405
Jul 10, 2026
17.42
17.45
17.32
17.45
17.15
62,785
Jul 9, 2026
17.48
17.49
17.39
17.48
17.17
96,998
Jul 8, 2026
17.57
17.59
17.41
17.48
17.17
65,869
Jul 7, 2026
17.65
17.69
17.55
17.57
17.26
75,232
Jul 6, 2026
17.55
17.67
17.55
17.66
17.35
56,926
Jul 2, 2026
17.61
17.62
17.52
17.55
17.24
49,407
Jul 1, 2026
17.56
17.64
17.50
17.54
17.23
53,372
Jun 30, 2026
17.46
17.58
17.44
17.51
17.20
473,870
Jun 29, 2026
17.27
17.55
17.26
17.53
17.22
146,973
Jun 26, 2026
17.23
17.30
17.20
17.29
16.99
77,381
Jun 25, 2026
17.43
17.43
17.25
17.29
16.99
112,160
Jun 24, 2026
17.37
17.40
17.26
17.39
17.09
99,032
Jun 23, 2026
17.20
17.30
17.20
17.29
16.99
87,569
Jun 22, 2026
17.37
17.39
17.22
17.29
16.99
112,023
Jun 18, 2026
17.49
17.50
17.41
17.46
17.16
72,778
Jun 17, 2026
17.50
17.50
17.33
17.39
17.09
253,407
Jun 16, 2026
17.42
17.50
17.38
17.49
17.18
289,067
Jun 15, 2026
17.37
17.49
17.37
17.46
17.16
82,974
Jun 12, 2026
17.27
17.34
17.25
17.34
17.04
58,811
Jun 11, 2026
17.20
17.33
17.20
17.33
17.03
151,162
Jun 10, 2026
17.18
17.20
17.14
17.19
16.89
95,970
Jun 9, 2026
17.27
17.35
17.16
17.22
16.92
141,040
Jun 8, 2026
17.33
17.38
17.27
17.29
16.99
68,755
Jun 5, 2026
17.38
17.39
17.21
17.27
16.97
86,359
Jun 4, 2026
17.35
17.45
17.35
17.39
17.09
63,382
Jun 3, 2026
17.41
17.49
17.31
17.35
17.05
204,866
Jun 2, 2026
17.56
17.57
17.43
17.52
17.21
121,970
Jun 1, 2026
17.69
17.69
17.52
17.59
17.28
105,438
May 29, 2026
17.68
17.74
17.55
17.60
17.29
173,188
May 28, 2026
17.70
17.75
17.67
17.72
17.41
64,584
May 27, 2026
17.70
17.79
17.68
17.69
17.38
99,877
May 26, 2026
17.65
17.73
17.56
17.73
17.42
221,673
May 22, 2026
17.59
17.63
17.50
17.55
17.24
62,816
May 21, 2026
17.61
17.75
17.44
17.54
17.23
133,770
May 20, 2026
17.51
17.69
17.45
17.65
17.34
107,474
May 19, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
17.58
17.64
17.47
17.55
17.24
155,878
May 18, 2026
18.03
18.08
17.99
17.99
17.38
100,499
May 15, 2026
18.05
18.08
17.99
18.00
17.39
69,338
May 14, 2026
18.22
18.26
18.17
18.17
17.56
36,820
May 13, 2026
18.30
18.30
18.20
18.20
17.58
62,188
May 12, 2026
18.35
18.35
18.25
18.27
17.65
61,413
May 11, 2026
18.37
18.39
18.30
18.36
17.74
47,832
May 8, 2026
18.34
18.38
18.29
18.37
17.75
64,747
May 7, 2026
18.35
18.43
18.25
18.30
17.68
64,491
May 6, 2026
18.32
18.38
18.23
18.37
17.75
57,914
May 5, 2026
18.15
18.29
18.14
18.29
17.67
55,126
May 4, 2026
18.24
18.28
18.14
18.15
17.54
64,872
May 1, 2026
18.28
18.37
18.20
18.24
17.62
65,185
Apr 30, 2026
18.13
18.29
18.07
18.25
17.63
219,186
Apr 29, 2026
18.28
18.29
18.09
18.13
17.52
132,400
Apr 28, 2026
18.38
18.42
18.25
18.29
17.67
38,170
Apr 27, 2026
18.42
18.47
18.35
18.40
17.78
59,989
Apr 24, 2026
18.40
18.45
18.35
18.40
17.78
39,622
Apr 23, 2026
18.50
18.50
18.33
18.40
17.78
80,434
Apr 22, 2026
18.53
18.53
18.38
18.44
17.82
30,612
Apr 21, 2026
18.43
18.48
18.36
18.44
17.82
59,026
Apr 20, 2026
18.50
18.57
18.41
18.51
17.88
62,857
Apr 17, 2026
18.54
18.59
18.48
18.57
17.94
44,248
Apr 16, 2026
18.54
18.61
18.44
18.49
17.86
41,953
Apr 15, 2026
18.50
18.60
18.39
18.59
17.96
37,077
Apr 14, 2026
18.37
18.54
18.35
18.50
17.87
76,889
Apr 13, 2026
18.31
18.37
18.31
18.35
17.73
56,630
Apr 10, 2026
18.33
18.42
18.33
18.34
17.72
54,737
Apr 9, 2026
18.31
18.40
18.31
18.38
17.76
59,699
Apr 8, 2026
18.34
18.43
18.25
18.33
17.71
-
Apr 7, 2026
17.98
18.23
17.93
18.23
17.61
171,215
Apr 6, 2026
17.94
18.02
17.94
18.02
17.41
80,003
Apr 2, 2026
17.86
18.00
17.86
18.00
17.39
40,492
Apr 1, 2026
17.87
17.99
17.81
17.94
17.33
115,906
Mar 31, 2026
17.75
17.97
17.75
17.83
17.23
532,684
Mar 30, 2026
17.77
17.89
17.73
17.74
17.14
126,968
Mar 27, 2026
17.65
17.79
17.55
17.72
17.12
161,607
Mar 26, 2026
17.82
17.85
17.65
17.66
17.06
103,860
Mar 25, 2026
17.89
17.89
17.76
17.84
17.24
92,909
Mar 24, 2026
17.75
17.82
17.71
17.77
17.17
69,842
Mar 23, 2026
18.06
18.06
17.81
17.85
17.25
91,751
Mar 20, 2026
18.13
18.15
17.75
17.80
17.20
97,835
Mar 19, 2026
18.16
18.24
18.13
18.22
17.60
80,074
Mar 18, 2026
18.19
18.31
18.14
18.18
17.56
75,110
Mar 17, 2026
18.16
18.30
18.16
18.24
17.62
65,411
Mar 16, 2026
18.23
18.32
18.11
18.13
17.52
53,262
Mar 13, 2026
18.23
18.25
18.16
18.16
17.55
105,122
Mar 12, 2026
18.30
18.30
18.13
18.19
17.57
79,010
Mar 11, 2026
18.41
18.48
18.27
18.27
17.65
131,560
Mar 10, 2026
18.26
18.43
18.26
18.41
17.79
302
Mar 9, 2026
18.40
18.44
18.22
18.34
17.72
302
Mar 6, 2026
18.42
18.49
18.37
18.43
17.81
302
Mar 5, 2026
18.53
18.62
18.51
18.56
17.93
302
Mar 4, 2026
18.67
18.67
18.56
18.62
17.99
302
Mar 3, 2026
18.48
18.62
18.40
18.62
17.99
302
Mar 2, 2026
18.54
18.67
18.50
18.62
17.99
302
Feb 27, 2026
18.57
18.60
18.34
18.57
17.94
302
Feb 26, 2026
18.65
18.73
18.60
18.61
17.98
59,356
Feb 25, 2026
18.72
18.72
18.65
18.72
18.09
302
Feb 24, 2026
18.71
18.72
18.67
18.70
18.07
302
Feb 23, 2026
18.70
18.74
18.60
18.70
18.07
302
Feb 20, 2026
18.57
18.72
18.57
18.72
18.09
82,187
Feb 19, 2026
18.56
18.67
18.55
18.59
17.96
62,548
Feb 18, 2026
18.65
18.77
18.60
18.62
17.99
97,146
Feb 17, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
18.56
18.66
18.47
18.66
18.03
211,533
Feb 13, 2026
18.80
18.81
18.70
18.76
17.84
155,296
Feb 12, 2026
18.78
18.78
18.67
18.75
17.83
64,509
Feb 11, 2026
18.69
18.75
18.66
18.75
17.83
53,654
Feb 10, 2026
18.61
18.69
18.60
18.69
17.77
70,024
Feb 9, 2026
18.57
18.59
18.53
18.57
17.65
79,903
Feb 6, 2026
18.58
18.69
18.54
18.56
17.65
46,145
Feb 5, 2026
18.55
18.61
18.47
18.54
17.63
39,633
Feb 4, 2026
18.51
18.62
18.51
18.56
17.65
58,658
Feb 3, 2026
18.60
18.66
18.44
18.51
17.60
86,075
Feb 2, 2026
18.45
18.67
18.45
18.60
17.69
120,215
Jan 30, 2026
18.53
18.60
18.44
18.44
17.53
120,992
Jan 29, 2026
18.64
18.64
18.51
18.52
17.61
72,280
Jan 28, 2026
18.64
18.70
18.52
18.63
17.71
66,359
Jan 27, 2026
18.66
18.72
18.60
18.68
17.76
110,044
Jan 26, 2026
18.63
18.73
18.63
18.66
17.74
112,445
Jan 23, 2026
18.54
18.69
18.54
18.63
17.71
92,759
Jan 22, 2026
18.59
18.65
18.53
18.60
17.68
74,942
Jan 21, 2026
18.50
18.57
18.44
18.50
17.59
217,554
Jan 20, 2026
18.55
18.55
18.38
18.45
17.54
114,831
Jan 16, 2026
18.65
18.76
18.59
18.59
17.67
54,005
Jan 15, 2026
18.66
18.75
18.56
18.67
17.75
83,054
Jan 14, 2026
18.46
18.59
18.38
18.57
17.65
119,789
Jan 13, 2026
18.37
18.49
18.34
18.43
17.52
70,887
Jan 12, 2026
18.35
18.39
18.23
18.32
17.42
314,031
Jan 9, 2026
18.34
18.45
18.30
18.45
17.54
203,626
Jan 8, 2026
18.30
18.40
18.30
18.33
17.43
105,467
Jan 7, 2026
18.49
18.49
18.32
18.36
17.46
130,709
Jan 6, 2026
18.49
18.51
18.27
18.41
17.50
117,007
Jan 5, 2026
18.45
18.59
18.37
18.49
17.58
143,473
Jan 2, 2026
18.15
18.43
18.14
18.43
17.52
84,927
Dec 31, 2025
18.10
18.14
18.06
18.09
17.20
195,705
Dec 30, 2025
18.03
18.13
18.03
18.10
17.21
153,014
Dec 29, 2025
18.06
18.09
18.04
18.04
17.15
185,271
Dec 26, 2025
18.13
18.15
18.05
18.06
17.17
98,009
Dec 24, 2025
18.09
18.15
18.07
18.14
17.25
94,815
Dec 23, 2025
18.14
18.16
18.02
18.15
17.26
158,660
Dec 22, 2025
18.20
18.26
18.10
18.14
17.25
144,684
Dec 19, 2025
18.25
18.25
18.15
18.21
17.31
144,052
Dec 18, 2025
18.22
18.30
18.16
18.26
17.36
499,432
Dec 17, 2025
18.18
18.28
18.17
18.20
17.30
281,596
Dec 16, 2025
18.17
18.28
18.16
18.24
17.34
133,154
Dec 15, 2025
18.22
18.29
18.15
18.25
17.35
98,450
Dec 12, 2025
18.26
18.28
18.11
18.22
17.32
243,676
Dec 11, 2025
18.10
18.33
18.10
18.32
17.42
373,720
Dec 10, 2025
18.03
18.21
17.97
18.14
17.25
113,335
Dec 9, 2025
17.99
18.13
17.95
17.98
17.09
155,637
Dec 8, 2025
17.98
18.05
17.88
17.97
17.08
121,720
Dec 5, 2025
18.00
18.07
17.90
17.97
17.08
351,106
Dec 4, 2025
18.06
18.14
18.02
18.05
17.16
93,696
Dec 3, 2025
18.11
18.15
17.96
18.12
17.23
116,353
Dec 2, 2025
18.21
18.23
17.99
18.18
17.28
167,583
Dec 1, 2025
18.20
18.27
18.10
18.18
17.28
125,388
Nov 28, 2025
18.25
18.34
18.20
18.20
17.30
94,252
Nov 26, 2025
18.19
18.28
18.14
18.24
17.34
79,275
Nov 25, 2025
18.19
18.23
18.05
18.19
17.29
62,289
Nov 24, 2025
18.12
18.20
18.05
18.13
17.24
76,668
Nov 21, 2025
17.98
18.13
17.90
18.05
17.16
65,195
Nov 20, 2025
18.13
18.16
17.85
17.96
17.07
316,510
Nov 19, 2025
18.07
18.15
18.00
18.07
17.18
472,816
Nov 18, 2025
18.16
18.28
18.02
18.17
17.27
503,963
Nov 17, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
18.44
18.53
18.12
18.22
17.32
122,945
Nov 14, 2025
18.81
18.89
18.62
18.81
17.60
85,290
Nov 13, 2025
19.08
19.09
18.76
18.80
17.59
108,896
Nov 12, 2025
19.16
19.25
19.01
19.09
17.86
105,305
Nov 11, 2025
19.16
19.22
19.11
19.19
17.95
41,978
Nov 10, 2025
19.10
19.27
19.05
19.19
17.95
78,429
Nov 7, 2025
19.08
19.10
18.96
19.07
17.84
61,327
Nov 6, 2025
19.12
19.12
18.96
19.05
17.82
87,234
Nov 5, 2025
18.91
19.11
18.89
19.11
17.88
76,055
Nov 4, 2025
18.84
18.89
18.81
18.89
17.67
58,880
Nov 3, 2025
19.06
19.10
18.84
18.89
17.67
129,980
Oct 31, 2025
19.15
19.19
18.95
19.01
17.78
116,186
