NYSE - Delayed Quote
USD
Capital One Financial Corporation (COF-PN)
14.18
-0.21
(-1.46%)
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
14.35
14.35
14.13
14.18
14.18
53,961
Oct 29, 2026
14.31
14.40
14.10
14.39
14.39
46,185
Oct 28, 2026
14.47
14.47
14.21
14.35
14.35
49,084
Oct 27, 2026
14.48
14.50
14.35
14.39
14.39
28,121
Oct 26, 2026
14.60
14.60
14.36
14.40
14.40
25,526
Oct 23, 2026
14.55
14.57
14.47
14.56
14.56
42,897
Oct 22, 2026
14.40
14.56
14.40
14.56
14.56
51,937
Oct 21, 2026
14.31
14.43
14.31
14.41
14.41
114,046
Oct 20, 2026
14.28
14.39
14.28
14.30
14.30
63,306
Oct 19, 2026
14.50
14.50
14.32
14.34
14.34
22,515
Oct 16, 2026
14.34
14.51
14.26
14.48
14.48
65,242
Oct 15, 2026
14.17
14.33
14.17
14.27
14.27
58,173
Oct 14, 2026
14.08
14.21
13.91
14.02
14.02
87,263
Oct 13, 2026
14.06
14.26
13.96
14.18
14.18
50,313
Oct 12, 2026
14.21
14.21
14.11
14.15
14.15
59,882
Oct 9, 2026
14.31
14.33
14.21
14.21
14.21
21,406
Oct 8, 2026
14.27
14.36
14.21
14.34
14.34
67,616
Oct 7, 2026
14.41
14.47
14.29
14.36
14.36
30,771
Oct 6, 2026
14.50
14.59
14.47
14.49
14.49
42,697
Oct 5, 2026
14.49
14.51
14.44
14.48
14.48
89,687
Oct 2, 2026
14.65
14.84
14.50
14.52
14.52
45,615
Oct 1, 2026
14.44
14.68
14.30
14.62
14.62
132,161
Sep 30, 2026
14.36
14.71
14.32
14.57
14.57
105,374
Sep 29, 2026
14.63
14.63
14.32
14.34
14.34
38,463
Sep 28, 2026
14.61
14.61
14.48
14.54
14.54
51,568
Sep 25, 2026
14.74
14.75
14.61
14.65
14.65
39,609
Sep 24, 2026
14.80
14.97
14.73
14.78
14.78
45,184
Sep 23, 2026
15.02
15.02
14.81
14.88
14.88
33,418
Sep 22, 2026
15.26
15.26
15.02
15.06
15.06
18,703
Sep 21, 2026
15.30
15.32
15.17
15.17
15.17
38,246
Sep 18, 2026
15.11
15.25
15.10
15.19
15.19
57,620
Sep 17, 2026
15.22
15.25
15.07
15.12
15.12
25,547
Sep 16, 2026
15.17
15.35
15.11
15.16
15.16
52,277
Sep 15, 2026
15.15
15.15
14.90
15.12
15.12
42,594
Sep 14, 2026
15.15
15.20
15.06
15.20
15.20
14,414
Sep 11, 2026
15.16
15.25
15.11
15.16
15.16
36,506
Sep 10, 2026
15.00
15.09
14.90
15.05
15.05
36,092
Sep 9, 2026
15.18
15.20
15.03
15.08
15.08
40,994
Sep 8, 2026
15.08
15.19
15.07
15.12
15.12
23,712
Sep 4, 2026
15.06
15.20
15.06
15.10
15.10
13,957
Sep 3, 2026
15.11
15.24
15.06
15.11
15.11
18,031
Sep 2, 2026
15.16
15.16
15.07
15.07
15.07
21,458
Sep 1, 2026
15.17
15.28
15.06
15.09
15.09
116,594
Aug 31, 2026
15.25
15.27
15.03
15.19
15.19
60,808
Aug 28, 2026
15.28
15.33
15.18
15.24
15.24
61,307
Aug 27, 2026
15.33
15.33
15.21
15.28
15.28
47,680
Aug 26, 2026
15.32
15.35
15.26
15.31
15.31
58,102
Aug 25, 2026
15.21
15.38
15.20
15.32
15.32
25,900
Aug 24, 2026
15.12
15.24
15.12
15.17
15.17
32,257
Aug 21, 2026
15.15
15.21
15.08
15.13
15.13
46,802
Aug 20, 2026
15.20
15.35
15.14
15.15
15.15
25,838
Aug 19, 2026
15.17
15.48
15.12
15.31
15.31
73,461
Aug 18, 2026
15.10
15.15
15.05
15.10
15.10
29,529
Aug 17, 2026
0.265625
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
15.17
15.18
15.11
15.12
15.12
78,036
Aug 14, 2026
15.35
15.45
15.35
15.41
15.14
61,976
Aug 13, 2026
15.35
15.43
15.30
15.37
15.11
33,794
Aug 12, 2026
15.33
15.39
15.30
15.34
15.08
86,471
Aug 11, 2026
15.34
15.34
15.25
15.32
15.06
19,627
Aug 10, 2026
15.33
15.37
15.29
15.32
15.06
69,189
Aug 7, 2026
15.39
15.40
15.31
15.36
15.10
25,260
Aug 6, 2026
15.36
15.43
15.32
15.33
15.07
28,274
Aug 5, 2026
15.49
15.50
15.37
15.42
15.15
30,749
Aug 4, 2026
15.46
15.52
15.45
15.47
15.20
30,692
Aug 3, 2026
15.44
15.48
15.36
15.46
15.19
218,536
Jul 31, 2026
15.31
15.41
15.28
15.41
15.14
69,182
Jul 30, 2026
15.26
15.35
15.26
15.33
15.07
25,683
Jul 29, 2026
15.38
15.38
15.20
15.30
15.04
69,024
Jul 28, 2026
15.33
15.42
15.32
15.38
15.11
23,281
Jul 27, 2026
15.40
15.40
15.31
15.34
15.08
12,374
Jul 24, 2026
15.35
15.35
15.30
15.33
15.07
15,799
Jul 23, 2026
15.33
15.40
15.29
15.30
15.04
20,386
Jul 22, 2026
15.45
15.51
15.41
15.45
15.18
20,548
Jul 21, 2026
15.48
15.54
15.47
15.49
15.22
10,989
Jul 20, 2026
15.50
15.55
15.47
15.52
15.25
12,827
Jul 17, 2026
15.44
15.52
15.44
15.50
15.23
16,441
Jul 16, 2026
15.57
15.57
15.45
15.46
15.19
34,197
Jul 15, 2026
15.50
15.69
15.45
15.65
15.38
45,302
Jul 14, 2026
15.49
15.59
15.46
15.53
15.26
24,399
Jul 13, 2026
15.47
15.56
15.47
15.56
15.29
122,526
Jul 10, 2026
15.48
15.55
15.43
15.52
15.25
21,831
Jul 9, 2026
15.53
15.57
15.48
15.54
15.27
18,011
Jul 8, 2026
15.56
15.60
15.41
15.52
15.25
37,173
Jul 7, 2026
15.64
15.71
15.58
15.63
15.36
23,469
Jul 6, 2026
15.74
15.75
15.68
15.69
15.42
22,968
Jul 2, 2026
15.60
15.70
15.60
15.68
15.41
24,934
Jul 1, 2026
15.60
15.71
15.57
15.69
15.42
18,051
Jun 30, 2026
15.40
15.61
15.40
15.61
15.34
220,206
Jun 29, 2026
15.26
15.48
15.22
15.43
15.16
127,421
Jun 26, 2026
15.16
15.28
15.16
15.22
14.96
15,675
Jun 25, 2026
15.31
15.31
15.18
15.23
14.97
17,823
Jun 24, 2026
15.27
15.31
15.23
15.25
14.99
41,065
Jun 23, 2026
15.17
15.27
15.17
15.22
14.96
18,205
Jun 22, 2026
15.31
15.36
15.22
15.23
14.97
53,502
Jun 18, 2026
15.38
15.48
15.35
15.38
15.12
13,975
Jun 17, 2026
15.44
15.44
15.33
15.33
15.07
44,708
Jun 16, 2026
15.43
15.47
15.34
15.45
15.18
85,117
Jun 15, 2026
15.43
15.49
15.41
15.44
15.17
24,409
Jun 12, 2026
15.35
15.42
15.30
15.35
15.09
64,786
Jun 11, 2026
15.38
15.40
15.28
15.35
15.09
30,299
Jun 10, 2026
15.30
15.36
15.28
15.28
15.02
13,144
Jun 9, 2026
15.37
15.39
15.28
15.37
15.11
20,276
Jun 8, 2026
15.40
15.44
15.35
15.40
15.13
23,851
Jun 5, 2026
15.47
15.48
15.37
15.38
15.11
19,519
Jun 4, 2026
15.45
15.56
15.45
15.53
15.26
28,459
Jun 3, 2026
15.60
15.60
15.43
15.47
15.20
37,028
Jun 2, 2026
15.66
15.66
15.53
15.61
15.34
42,264
Jun 1, 2026
15.78
15.79
15.60
15.66
15.39
70,638
May 29, 2026
15.85
15.93
15.71
15.73
15.46
71,252
May 28, 2026
15.84
15.92
15.83
15.89
15.62
26,508
May 27, 2026
15.80
15.90
15.80
15.89
15.62
75,639
May 26, 2026
15.78
15.86
15.71
15.84
15.57
59,493
May 22, 2026
15.82
15.86
15.67
15.76
15.49
70,226
May 21, 2026
15.88
15.93
15.75
15.82
15.55
88,100
May 20, 2026
15.66
15.93
15.66
15.93
15.66
96,790
May 19, 2026
0.265625
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
15.70
15.75
15.61
15.67
15.40
128,897
May 18, 2026
16.12
16.12
15.99
16.05
15.51
141,490
May 15, 2026
16.12
16.16
16.08
16.08
15.54
24,573
May 14, 2026
16.23
16.30
16.23
16.24
15.70
21,604
May 13, 2026
16.28
16.30
16.23
16.24
15.70
23,607
May 12, 2026
16.30
16.34
16.27
16.31
15.76
30,243
May 11, 2026
16.32
16.36
16.31
16.34
15.79
26,427
May 8, 2026
16.21
16.31
16.21
16.31
15.76
12,479
May 7, 2026
16.32
16.32
16.16
16.18
15.64
19,178
May 6, 2026
16.25
16.30
16.14
16.30
15.75
14,352
May 5, 2026
16.14
16.18
16.14
16.17
15.63
11,219
May 4, 2026
16.20
16.23
16.11
16.13
15.59
22,693
May 1, 2026
16.20
16.29
16.13
16.20
15.66
11,215
Apr 30, 2026
16.10
16.21
16.10
16.17
15.63
40,179
Apr 29, 2026
16.15
16.15
16.07
16.09
15.55
18,504
Apr 28, 2026
16.26
16.31
16.11
16.15
15.61
34,963
Apr 27, 2026
16.32
16.35
16.26
16.26
15.72
7,440
Apr 24, 2026
16.31
16.35
16.28
16.29
15.74
12,891
Apr 23, 2026
16.29
16.38
16.24
16.27
15.72
23,870
Apr 22, 2026
16.28
16.37
16.28
16.31
15.76
8,538
Apr 21, 2026
16.30
16.37
16.26
16.27
15.72
15,072
Apr 20, 2026
16.32
16.41
16.30
16.36
15.81
17,808
Apr 17, 2026
16.45
16.46
16.38
16.38
15.83
5,365
Apr 16, 2026
16.43
16.44
16.35
16.36
15.81
8,703
Apr 15, 2026
16.45
16.50
16.42
16.46
15.91
12,902
Apr 14, 2026
16.29
16.42
16.26
16.42
15.87
16,426
Apr 13, 2026
16.16
16.25
16.16
16.25
15.71
26,076
Apr 10, 2026
16.20
16.28
16.20
16.20
15.66
16,693
Apr 9, 2026
16.06
16.23
16.06
16.21
15.67
16,692
Apr 8, 2026
16.12
16.24
16.12
16.13
15.59
-
Apr 7, 2026
15.88
16.00
15.81
16.00
15.46
34,769
Apr 6, 2026
15.83
15.92
15.83
15.88
15.35
29,071
Apr 2, 2026
15.73
15.89
15.67
15.83
15.30
17,833
Apr 1, 2026
15.67
15.90
15.67
15.78
15.25
23,908
Mar 31, 2026
15.81
15.93
15.67
15.67
15.15
169,700
Mar 30, 2026
15.79
15.87
15.79
15.81
15.28
66,567
Mar 27, 2026
15.69
15.80
15.60
15.77
15.24
37,966
Mar 26, 2026
15.88
15.88
15.75
15.76
15.23
20,351
Mar 25, 2026
15.93
16.01
15.86
15.90
15.37
24,698
Mar 24, 2026
15.82
15.91
15.71
15.83
15.30
15,733
Mar 23, 2026
16.01
16.04
15.91
15.91
15.38
6,575
Mar 20, 2026
16.15
16.15
15.83
15.90
15.37
41,234
Mar 19, 2026
16.12
16.21
16.10
16.21
15.67
25,236
Mar 18, 2026
16.15
16.27
16.04
16.25
15.71
54,974
Mar 17, 2026
16.20
16.25
16.16
16.19
15.65
22,881
Mar 16, 2026
16.25
16.27
16.13
16.16
15.62
33,233
Mar 13, 2026
16.24
16.26
16.16
16.16
15.62
14,798
Mar 12, 2026
16.27
16.27
16.12
16.24
15.70
27,886
Mar 11, 2026
16.40
16.48
16.24
16.24
15.70
23,459
Mar 10, 2026
16.34
16.53
16.34
16.42
15.87
1
Mar 9, 2026
16.33
16.43
16.26
16.40
15.85
1
Mar 6, 2026
16.50
16.53
16.38
16.45
15.90
1
Mar 5, 2026
16.52
16.61
16.52
16.56
16.01
1
Mar 4, 2026
16.66
16.70
16.60
16.65
16.09
1
Mar 3, 2026
16.54
16.62
16.45
16.62
16.06
1
Mar 2, 2026
16.56
16.71
16.51
16.66
16.10
1
Feb 27, 2026
16.65
16.68
16.43
16.50
15.95
1
Feb 26, 2026
16.74
16.75
16.66
16.75
16.19
9,697
Feb 25, 2026
16.74
16.81
16.73
16.80
16.24
1
Feb 24, 2026
16.78
16.82
16.72
16.76
16.20
1
Feb 23, 2026
16.78
16.85
16.73
16.85
16.29
1
Feb 20, 2026
16.74
16.87
16.74
16.86
16.30
15,094
Feb 19, 2026
16.71
16.80
16.68
16.77
16.21
11,843
Feb 18, 2026
16.78
16.90
16.72
16.76
16.20
24,814
Feb 17, 2026
0.265625
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
16.69
16.78
16.60
16.78
16.22
26,074
Feb 13, 2026
16.77
16.94
16.77
16.87
16.05
7,688
Feb 12, 2026
16.81
16.91
16.75
16.78
15.96
10,007
Feb 11, 2026
16.76
16.86
16.76
16.82
16.00
7,332
Feb 10, 2026
16.72
16.80
16.72
16.80
15.98
15,515
Feb 9, 2026
16.67
16.78
16.65
16.71
15.90
19,455
Feb 6, 2026
16.75
16.87
16.62
16.68
15.87
30,442
Feb 5, 2026
16.76
16.80
16.71
16.74
15.92
28,390
Feb 4, 2026
16.64
16.75
16.64
16.75
15.93
17,335
Feb 3, 2026
16.78
16.88
16.62
16.71
15.90
24,283
Feb 2, 2026
16.70
16.82
16.68
16.77
15.95
32,313
Jan 30, 2026
16.74
16.84
16.68
16.70
15.89
26,690
Jan 29, 2026
16.87
16.90
16.74
16.74
15.92
35,298
Jan 28, 2026
16.89
16.96
16.86
16.91
16.09
61,768
Jan 27, 2026
16.88
16.93
16.82
16.93
16.11
9,470
Jan 26, 2026
16.88
16.92
16.82
16.90
16.08
20,011
Jan 23, 2026
16.80
16.90
16.80
16.86
16.04
10,027
Jan 22, 2026
16.78
16.90
16.78
16.80
15.98
9,016
Jan 21, 2026
16.66
16.84
16.66
16.77
15.95
33,248
Jan 20, 2026
16.65
16.76
16.62
16.65
15.84
161,255
Jan 16, 2026
16.78
16.93
16.78
16.85
16.03
27,946
Jan 15, 2026
16.79
16.89
16.79
16.88
16.05
26,512
Jan 14, 2026
16.61
16.78
16.59
16.74
15.92
28,000
Jan 13, 2026
16.48
16.63
16.48
16.56
15.75
26,673
Jan 12, 2026
16.49
16.53
16.40
16.48
15.68
29,717
Jan 9, 2026
16.47
16.64
16.43
16.64
15.83
349,194
Jan 8, 2026
16.54
16.56
16.46
16.46
15.66
17,726
Jan 7, 2026
16.58
16.59
16.47
16.55
15.74
18,359
Jan 6, 2026
16.64
16.64
16.44
16.52
15.72
29,891
Jan 5, 2026
16.59
16.77
16.55
16.63
15.82
97,003
Jan 2, 2026
16.29
16.56
16.29
16.50
15.70
48,034
Dec 31, 2025
16.29
16.29
16.21
16.24
15.45
57,630
Dec 30, 2025
16.22
16.30
16.18
16.29
15.50
58,257
Dec 29, 2025
16.22
16.28
16.22
16.24
15.45
38,697
Dec 26, 2025
16.27
16.30
16.24
16.26
15.47
40,748
Dec 24, 2025
16.29
16.35
16.25
16.25
15.46
15,380
Dec 23, 2025
16.31
16.37
16.21
16.28
15.49
74,142
Dec 22, 2025
16.43
16.48
16.35
16.35
15.55
30,388
Dec 19, 2025
16.52
16.52
16.39
16.42
15.62
36,937
Dec 18, 2025
16.48
16.52
16.47
16.52
15.72
38,449
Dec 17, 2025
16.45
16.49
16.40
16.42
15.62
21,496
Dec 16, 2025
16.45
16.53
16.42
16.49
15.69
23,780
Dec 15, 2025
16.50
16.52
16.47
16.48
15.68
14,404
Dec 12, 2025
16.48
16.54
16.38
16.45
15.65
44,082
Dec 11, 2025
16.47
16.65
16.47
16.58
15.77
88,905
Dec 10, 2025
16.38
16.55
16.32
16.50
15.70
31,165
Dec 9, 2025
16.35
16.43
16.31
16.38
15.58
26,188
Dec 8, 2025
16.36
16.38
16.26
16.31
15.52
19,702
Dec 5, 2025
16.33
16.38
16.26
16.38
15.58
35,837
Dec 4, 2025
16.33
16.36
16.32
16.34
15.54
27,569
Dec 3, 2025
16.31
16.42
16.30
16.32
15.52
37,003
Dec 2, 2025
16.56
16.56
16.32
16.38
15.58
35,317
Dec 1, 2025
16.57
16.58
16.47
16.48
15.68
21,993
Nov 28, 2025
16.51
16.61
16.50
16.60
15.79
33,183
Nov 26, 2025
16.47
16.60
16.45
16.50
15.70
16,431
Nov 25, 2025
16.40
16.49
16.28
16.43
15.63
24,880
Nov 24, 2025
16.35
16.49
16.32
16.33
15.53
56,747
Nov 21, 2025
16.29
16.40
16.22
16.35
15.55
24,068
Nov 20, 2025
16.52
16.52
16.26
16.27
15.48
27,749
Nov 19, 2025
16.47
16.50
16.33
16.41
15.61
10,816
Nov 18, 2025
16.50
16.57
16.41
16.48
15.68
37,543
Nov 17, 2025
0.265625
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
16.79
16.82
16.44
16.49
15.68
29,316
Nov 14, 2025
16.99
17.07
16.93
17.05
15.97
13,749
Nov 13, 2025
17.20
17.23
16.94
16.96
15.88
32,686
Nov 12, 2025
17.43
17.43
17.15
17.18
16.09
51,570
Nov 11, 2025
17.46
17.46
17.36
17.41
16.30
4,906
Nov 10, 2025
17.25
17.47
17.25
17.45
16.34
9,489
Nov 7, 2025
17.26
17.26
17.16
17.23
16.13
9,206
Nov 6, 2025
17.35
17.36
17.28
17.30
16.20
11,051
Nov 5, 2025
17.14
17.38
17.14
17.33
16.23
25,518
Nov 4, 2025
17.08
17.15
17.02
17.13
16.04
21,551
Nov 3, 2025
17.26
17.30
17.11
17.12
16.03
27,823
Oct 31, 2025
17.41
17.41
17.12
17.21
16.12
56,503
