5 DAY PERFORMANCE
-8.60%
1 MONTH PERFORMANCE
-14.77%
3 MONTH PERFORMANCE
-7.84%
6 MONTH PERFORMANCE
+2.35%
YEAR-TO-DATE PERFORMANCE
-23.37%
1 YEAR PERFORMANCE
-18.66%
Capital One Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $204.96 | $205.18 (0.11%) | $205.44 | $202.84 | 1.55 M | $126.38 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 |
| 08/04/2026 | $219.33 | $221.91 (1.18%) | $222.92 | $217.45 | 3.84 M | $137.70 B |
| 08/03/2026 | $211.84 | $217.68 (2.76%) | $218.96 | $210.00 | 4.23 M | $135.07 B |
| 07/31/2026 | $210.00 | $209.01 (-0.47%) | $210.89 | $206.90 | 4.02 M | $129.69 B |
| 07/30/2026 | $208.55 | $210.14 (0.76%) | $210.53 | $205.14 | 4.11 M | $130.39 B |
| 07/29/2026 | $210.00 | $208.71 (-0.61%) | $212.45 | $207.85 | 4.13 M | $129.50 B |
| 07/28/2026 | $207.52 | $212.41 (2.36%) | $212.57 | $206.94 | 5.26 M | $131.80 B |
| 07/27/2026 | $205.85 | $207.05 (0.58%) | $208.48 | $204.97 | 4.81 M | $128.47 B |
| 07/24/2026 | $198.51 | $202.84 (2.18%) | $204.44 | $196.51 | 3.47 M | $126.27 B |
| 07/23/2026 | $199.96 | $199.96 (0%) | $200.30 | $195.89 | 5.29 M | $124.48 B |
| 07/22/2026 | $207.53 | $201.36 (-2.97%) | $207.53 | $198.78 | 7.92 M | $125.35 B |
| 07/21/2026 | $206.44 | $206.22 (-0.11%) | $207.41 | $203.12 | 3.97 M | $128.37 B |
| 07/20/2026 | $208.00 | $206.77 (-0.59%) | $209.65 | $206.23 | 4.04 M | $128.71 B |
| 07/17/2026 | $207.50 | $208.03 (0.26%) | $210.46 | $205.86 | 3.85 M | $129.50 B |
| 07/16/2026 | $209.88 | $211.93 (0.98%) | $213.32 | $208.89 | 6.42 M | $131.93 B |
| 07/15/2026 | $206.63 | $208.89 (1.09%) | $209.86 | $205.56 | 4.95 M | $130.03 B |
| 07/14/2026 | $204.51 | $205.29 (0.38%) | $208.36 | $203.51 | 4.17 M | $127.79 B |
| 07/13/2026 | $203.85 | $203.02 (-0.41%) | $205.28 | $201.78 | 3.10 M | $126.38 B |
| 07/10/2026 | $201.76 | $201.52 (-0.12%) | $203.65 | $199.95 | 2.38 M | $125.45 B |
| 07/09/2026 | $193.03 | $200.10 (3.66%) | $201.01 | $193.03 | 4.60 M | $124.56 B |
| 07/08/2026 | $200.97 | $191.95 (-4.49%) | $201.00 | $191.38 | 8.08 M | $119.49 B |
| 07/07/2026 | $208.00 | $202.89 (-2.46%) | $208.73 | $202.41 | 3.47 M | $126.30 B |
| 07/06/2026 | $206.59 | $206.50 (-0.04%) | $208.09 | $204.06 | 3.84 M | $128.55 B |
| 07/02/2026 | $207.50 | $205.12 (-1.15%) | $209.06 | $203.04 | 2.57 M | $127.69 B |
| 07/01/2026 | $201.82 | $204.82 (1.49%) | $205.83 | $200.75 | 3.36 M | $127.50 B |
| 06/30/2026 | $203.26 | $200.62 (-1.3%) | $204.79 | $199.84 | 3.57 M | $124.89 B |
| 06/29/2026 | $203.66 | $202.28 (-0.68%) | $204.56 | $201.50 | 3.17 M | $125.92 B |
| 06/26/2026 | $205.10 | $204.00 (-0.54%) | $207.08 | $202.55 | 5.14 M | $126.99 B |
| 06/25/2026 | $201.68 | $204.90 (1.6%) | $210.10 | $201.68 | 4.48 M | $127.55 B |
| 06/24/2026 | $197.65 | $200.48 (1.43%) | $203.32 | $197.21 | 4.93 M | $124.80 B |
| 06/23/2026 | $198.28 | $197.81 (-0.24%) | $200.70 | $196.47 | 5.45 M | $123.14 B |
| 06/22/2026 | $201.69 | $200.70 (-0.49%) | $203.34 | $199.07 | 4.09 M | $124.94 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.
