5 DAY PERFORMANCE
-9.34%
1 MONTH PERFORMANCE
-4.83%
3 MONTH PERFORMANCE
-16.20%
6 MONTH PERFORMANCE
-2.09%
YEAR-TO-DATE PERFORMANCE
-23.37%
1 YEAR PERFORMANCE
-16.12%
Capital One Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $210.23 | $203.84 (-3.04%) | $213.80 | $201.80 | 5.64 M | $124.12 B |
| 11/04/2026 | $214.37 | $206.31 (-3.76%) | $215.15 | $198.66 | 8.66 M | $125.62 B |
| 11/03/2026 | $211.07 | $208.71 (-1.12%) | $211.97 | $207.50 | 3.00 M | $127.08 B |
| 11/02/2026 | $208.66 | $210.77 (1.01%) | $212.29 | $207.00 | 4.96 M | $128.34 B |
| 10/30/2026 | $208.88 | $204.85 (-1.93%) | $208.88 | $202.06 | 4.55 M | $124.73 B |
| 10/29/2026 | $207.46 | $208.74 (0.62%) | $210.04 | $206.89 | 3.76 M | $127.10 B |
| 10/28/2026 | $204.49 | $204.88 (0.19%) | $205.66 | $202.99 | 3.12 M | $124.75 B |
| 10/27/2026 | $204.49 | $203.44 (-0.51%) | $204.98 | $201.52 | 2.79 M | $123.87 B |
| 10/26/2026 | $202.83 | $202.35 (-0.24%) | $205.46 | $201.28 | 3.20 M | $123.21 B |
| 10/23/2026 | $200.73 | $201.34 (0.3%) | $202.74 | $199.28 | 3.76 M | $122.60 B |
| 10/22/2026 | $205.94 | $203.43 (-1.22%) | $208.45 | $202.33 | 5.40 M | $123.87 B |
| 10/21/2026 | $206.37 | $206.66 (0.14%) | $211.49 | $205.24 | 6.59 M | $125.84 B |
| 10/20/2026 | $200.00 | $201.56 (0.78%) | $203.46 | $198.70 | 4.58 M | $122.73 B |
| 10/19/2026 | $201.47 | $199.83 (-0.81%) | $201.64 | $199.27 | 3.64 M | $121.68 B |
| 10/16/2026 | $200.60 | $201.74 (0.57%) | $204.01 | $200.27 | 4.75 M | $125.18 B |
| 10/15/2026 | $195.86 | $198.86 (1.53%) | $200.22 | $193.00 | 5.27 M | $123.39 B |
| 10/14/2026 | $195.55 | $194.35 (-0.61%) | $196.87 | $192.43 | 4.20 M | $120.59 B |
| 10/13/2026 | $201.09 | $198.07 (-1.5%) | $202.51 | $194.39 | 4.64 M | $122.90 B |
| 10/12/2026 | $199.23 | $201.14 (0.96%) | $202.39 | $199.23 | 2.20 M | $124.81 B |
| 10/09/2026 | $198.61 | $199.26 (0.33%) | $200.51 | $197.57 | 2.79 M | $123.64 B |
| 10/08/2026 | $193.50 | $199.40 (3.05%) | $199.57 | $193.03 | 5.09 M | $123.73 B |
| 10/07/2026 | $193.38 | $195.91 (1.31%) | $196.32 | $193.38 | 3.23 M | $121.56 B |
| 10/06/2026 | $196.22 | $195.82 (-0.2%) | $197.92 | $195.58 | 3.53 M | $121.51 B |
| 10/05/2026 | $195.10 | $195.14 (0.02%) | $196.99 | $194.08 | 2.49 M | $121.08 B |
| 10/02/2026 | $196.24 | $194.72 (-0.77%) | $197.04 | $192.93 | 4.30 M | $120.82 B |
| 10/01/2026 | $191.97 | $194.48 (1.31%) | $194.78 | $189.78 | 3.74 M | $120.67 B |
| 09/30/2026 | $196.34 | $193.07 (-1.67%) | $197.00 | $192.91 | 3.23 M | $119.80 B |
| 09/29/2026 | $197.60 | $196.46 (-0.58%) | $198.04 | $195.31 | 3.06 M | $121.90 B |
| 09/28/2026 | $199.32 | $196.46 (-1.43%) | $199.49 | $196.08 | 2.51 M | $121.90 B |
| 09/25/2026 | $197.08 | $200.20 (1.58%) | $201.69 | $195.40 | 3.90 M | $124.22 B |
| 09/24/2026 | $196.20 | $196.61 (0.21%) | $196.99 | $193.71 | 3.69 M | $122.00 B |
| 09/23/2026 | $199.11 | $196.10 (-1.51%) | $199.81 | $195.84 | 4.94 M | $121.68 B |
| 09/22/2026 | $206.76 | $200.55 (-3%) | $207.00 | $199.56 | 2.91 M | $124.44 B |
| 09/21/2026 | $204.96 | $204.92 (-0.02%) | $205.62 | $202.32 | 2.94 M | $127.15 B |
| 09/18/2026 | $201.30 | $202.43 (0.56%) | $202.97 | $200.28 | 8.07 M | $125.61 B |
| 09/17/2026 | $206.25 | $202.04 (-2.04%) | $206.55 | $201.92 | 3.40 M | $125.37 B |
| 09/16/2026 | $206.38 | $203.19 (-1.55%) | $208.33 | $200.55 | 4.21 M | $126.08 B |
| 09/15/2026 | $206.07 | $206.85 (0.38%) | $208.82 | $203.00 | 4.16 M | $128.35 B |
| 09/14/2026 | $207.35 | $206.68 (-0.32%) | $208.86 | $205.71 | 2.80 M | $128.24 B |
| 09/11/2026 | $210.64 | $208.30 (-1.11%) | $211.29 | $206.30 | 2.54 M | $129.25 B |
| 09/10/2026 | $209.63 | $207.11 (-1.2%) | $209.99 | $205.30 | 3.95 M | $128.51 B |
| 09/09/2026 | $212.72 | $210.86 (-0.87%) | $214.31 | $210.86 | 2.69 M | $130.84 B |
| 09/08/2026 | $217.43 | $213.96 (-1.6%) | $218.64 | $213.90 | 2.99 M | $132.76 B |
| 09/04/2026 | $219.00 | $219.60 (0.27%) | $220.77 | $218.01 | 1.92 M | $136.26 B |
| 09/03/2026 | $219.16 | $220.50 (0.61%) | $221.10 | $216.87 | 3.22 M | $136.82 B |
| 09/02/2026 | $211.73 | $216.60 (2.3%) | $220.56 | $211.73 | 4.04 M | $134.40 B |
| 09/01/2026 | $214.10 | $211.34 (-1.29%) | $215.94 | $210.52 | 3.12 M | $131.14 B |
| 08/31/2026 | $214.25 | $214.51 (0.12%) | $215.44 | $213.03 | 3.91 M | $133.10 B |
| 08/28/2026 | $217.32 | $215.67 (-0.76%) | $219.15 | $215.60 | 2.54 M | $133.82 B |
| 08/27/2026 | $215.97 | $216.67 (0.32%) | $218.69 | $214.56 | 2.61 M | $134.44 B |
| 08/26/2026 | $216.24 | $217.21 (0.45%) | $218.25 | $214.93 | 2.08 M | $134.78 B |
| 08/25/2026 | $217.89 | $216.24 (-0.76%) | $218.15 | $214.94 | 2.16 M | $134.18 B |
| 08/24/2026 | $218.99 | $216.27 (-1.24%) | $221.51 | $216.13 | 4.39 M | $134.20 B |
| 08/21/2026 | $214.62 | $217.91 (1.53%) | $219.17 | $214.62 | 3.69 M | $135.21 B |
| 08/20/2026 | $217.37 | $212.48 (-2.25%) | $218.91 | $211.32 | 4.12 M | $131.84 B |
| 08/19/2026 | $222.47 | $220.73 (-0.78%) | $224.61 | $220.11 | 2.48 M | $136.96 B |
| 08/18/2026 | $220.43 | $221.47 (0.47%) | $223.59 | $219.51 | 3.08 M | $137.42 B |
| 08/17/2026 | $225.52 | $221.45 (-1.8%) | $226.80 | $221.34 | 3.85 M | $137.41 B |
| 08/14/2026 | $225.95 | $227.34 (0.62%) | $228.14 | $224.41 | 2.97 M | $141.06 B |
| 08/13/2026 | $224.19 | $223.83 (-0.16%) | $225.50 | $221.19 | 2.66 M | $138.89 B |
| 08/12/2026 | $219.52 | $222.44 (1.33%) | $223.21 | $218.60 | 2.24 M | $138.02 B |
| 08/11/2026 | $219.01 | $219.15 (0.06%) | $221.24 | $218.46 | 1.77 M | $135.98 B |
| 08/10/2026 | $216.76 | $218.97 (1.02%) | $219.33 | $216.45 | 2.61 M | $135.87 B |
| 08/07/2026 | $218.49 | $217.76 (-0.33%) | $219.64 | $216.50 | 2.57 M | $135.12 B |
| 08/06/2026 | $221.38 | $220.00 (-0.62%) | $222.32 | $219.32 | 2.59 M | $136.51 B |
| 08/05/2026 | $216.42 | $221.63 (2.41%) | $223.62 | $216.42 | 3.48 M | $137.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
