Capital One Financial Corporation (COF) Historical Stock Data
229.71 ↑2.47 (1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COF is up 0.10% a day on average. There have been 21 days where Capital One Financial Corporation closed green and 9 days where COF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 226.80 | 229.71 | ↑$2.91 (1.28%) | 226.48 | 230.96 | 4.29M |
| 2025-12-03 | 223.93 | 227.24 | ↑$3.31 (1.48%) | 222.98 | 228.38 | 4.09M |
| 2025-12-02 | 221.54 | 224.00 | ↑$2.46 (1.11%) | 219.87 | 224.89 | 3.97M |
| 2025-12-01 | 218.15 | 220.37 | ↑$2.22 (1.02%) | 217.56 | 223.01 | 2.61M |
| 2025-11-28 | 218.73 | 219.07 | ↑$0.34 (0.16%) | 217.84 | 220.80 | 1.61M |
| 2025-11-26 | 214.60 | 217.47 | ↑$2.87 (1.34%) | 214.51 | 219.15 | 2.43M |
| 2025-11-25 | 208.98 | 214.45 | ↑$5.47 (2.62%) | 208.13 | 215.68 | 2.89M |
| 2025-11-24 | 209.03 | 208.84 | ↓$0.19 (-0.09%) | 206.41 | 210.53 | 3.88M |
| 2025-11-21 | 203.46 | 207.87 | ↑$4.41 (2.17%) | 201.90 | 209.43 | 4.60M |
| 2025-11-20 | 206.38 | 202.22 | ↓$4.16 (-2.02%) | 201.16 | 209.94 | 5.15M |
| 2025-11-19 | 200.97 | 202.40 | ↑$1.43 (0.71%) | 200.00 | 202.99 | 4.07M |
| 2025-11-18 | 199.79 | 200.04 | ↑$0.25 (0.13%) | 199.49 | 204.50 | 6.07M |
| 2025-11-17 | 209.81 | 201.01 | ↓$8.80 (-4.19%) | 199.09 | 210.58 | 7.10M |
| 2025-11-14 | 213.96 | 211.15 | ↓$2.81 (-1.31%) | 209.63 | 214.84 | 5M |
| 2025-11-13 | 220.61 | 216.80 | ↓$3.81 (-1.73%) | 215.52 | 223.32 | 4.59M |
| 2025-11-12 | 220.20 | 222.13 | ↑$1.93 (0.88%) | 219.69 | 223.51 | 4.01M |
| 2025-11-11 | 220.13 | 220.75 | ↑$0.62 (0.28%) | 218.25 | 222.19 | 1.77M |
| 2025-11-10 | 219.11 | 220.36 | ↑$1.25 (0.57%) | 218.21 | 222.82 | 2.27M |
| 2025-11-07 | 216.12 | 217.82 | ↑$1.70 (0.79%) | 213.30 | 219.06 | 3.95M |
| 2025-11-06 | 221.42 | 216.88 | ↓$4.54 (-2.05%) | 215.90 | 222.86 | 4.06M |
| 2025-11-05 | 220.28 | 221.40 | ↑$1.12 (0.51%) | 217.56 | 223.43 | 2.54M |
| 2025-11-04 | 219.26 | 220.68 | ↑$1.43 (0.65%) | 217.54 | 222.00 | 2.44M |
| 2025-11-03 | 219.99 | 221.70 | ↑$1.71 (0.78%) | 218.03 | 222.50 | 2.11M |
| 2025-10-31 | 218.00 | 219.99 | ↑$1.99 (0.91%) | 217.19 | 221.11 | 1.90M |
| 2025-10-30 | 218.23 | 218.38 | ↑$0.15 (0.07%) | 217.98 | 222.97 | 2.77M |
| 2025-10-29 | 218.50 | 218.59 | ↑$0.09 (0.04%) | 217.10 | 222.45 | 3.47M |
| 2025-10-28 | 223.19 | 220.99 | ↓$2.20 (-0.99%) | 219.81 | 223.77 | 2.95M |
| 2025-10-27 | 227.42 | 223.49 | ↓$3.93 (-1.73%) | 222.36 | 227.59 | 3.38M |
| 2025-10-24 | 224.03 | 225.01 | ↑$0.98 (0.44%) | 222.85 | 227.49 | 2.72M |
| 2025-10-23 | 222.00 | 220.04 | ↓$1.96 (-0.88%) | 218.60 | 222.67 | 4.28M |
Create an account or log in to view more rows.
$COF This stock is the golden ticket.
$COF this is going to skyrocket tmr!!!
$COF Bears get cremated today
$COF Momentum is building...
$COF is anyone really buying this shit
$COF I don't know shit
but I know I'm holdin till I at least triple up
$COF gonna take my L with this one
$COF almost time for the running
$COF hi hi
$COF we need more volume