The closing price for Capital One Financial (COF) this year is $162.77, on Thursday. It is down 9.3% for the year. The latest price is $162.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 17 2025 | $161.32 | $164.78 | $158.42 | $162.77 | 2,340,528 |
April 16 2025 | $161.50 | $164.01 | $157.89 | $160.06 | 4,003,420 |
April 15 2025 | $163.67 | $166.93 | $163.23 | $163.54 | 2,734,366 |
April 14 2025 | $166.16 | $166.16 | $159.76 | $162.52 | 3,174,685 |
April 11 2025 | $161.42 | $161.71 | $155.83 | $160.97 | 5,339,514 |
April 10 2025 | $169.50 | $169.51 | $156.75 | $162.16 | 6,294,409 |
April 09 2025 | $149.37 | $177.66 | $147.30 | $174.91 | 10,828,450 |
April 08 2025 | $162.94 | $164.31 | $149.69 | $152.35 | 5,796,541 |
April 07 2025 | $144.94 | $159.70 | $143.22 | $154.67 | 8,586,518 |
April 04 2025 | $156.90 | $158.50 | $146.19 | $150.57 | 11,073,790 |
April 03 2025 | $166.00 | $176.45 | $158.52 | $164.04 | 13,576,310 |
April 02 2025 | $175.00 | $184.31 | $173.31 | $182.18 | 3,578,959 |
April 01 2025 | $177.18 | $179.46 | $175.56 | $178.22 | 3,248,292 |
March 31 2025 | $171.51 | $180.23 | $171.25 | $179.30 | 6,130,683 |
March 28 2025 | $177.26 | $179.34 | $171.53 | $173.53 | 2,617,392 |
March 27 2025 | $178.04 | $179.94 | $175.66 | $178.15 | 2,463,281 |
March 26 2025 | $183.40 | $184.84 | $178.92 | $179.83 | 3,258,360 |
March 25 2025 | $183.94 | $184.00 | $180.35 | $182.44 | 3,463,582 |
March 24 2025 | $178.33 | $181.75 | $176.50 | $180.86 | 3,801,703 |
March 21 2025 | $172.67 | $175.31 | $171.48 | $174.82 | 5,075,190 |
March 20 2025 | $170.44 | $175.95 | $170.31 | $174.47 | 2,845,345 |
March 19 2025 | $168.00 | $174.55 | $166.05 | $172.60 | 4,132,006 |
March 18 2025 | $165.61 | $169.47 | $164.58 | $168.78 | 4,972,331 |
March 17 2025 | $170.00 | $172.50 | $159.91 | $165.26 | 13,698,520 |
March 14 2025 | $168.61 | $172.24 | $167.50 | $171.87 | 3,898,892 |
Daily pricing data for Capital One Financial dates back to 11/16/1994, and may be incomplete.
