5 DAY PERFORMANCE
-11.14%
1 MONTH PERFORMANCE
-10.06%
3 MONTH PERFORMANCE
-3.97%
6 MONTH PERFORMANCE
-16.64%
YEAR-TO-DATE PERFORMANCE
-23.37%
1 YEAR PERFORMANCE
-12.76%
Capital One Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $221.38 | $220.00 (-0.62%) | $222.32 | $219.32 | 2.40 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 |
| 06/18/2026 | $205.73 | $201.53 (-2.04%) | $206.84 | $201.21 | 8.12 M | $125.45 B |
| 06/17/2026 | $201.68 | $200.87 (-0.4%) | $207.30 | $199.77 | 6.77 M | $125.04 B |
| 06/16/2026 | $196.97 | $200.62 (1.85%) | $200.90 | $196.00 | 5.58 M | $124.89 B |
| 06/15/2026 | $188.85 | $194.62 (3.06%) | $197.44 | $188.84 | 7.22 M | $121.15 B |
| 06/12/2026 | $184.03 | $184.73 (0.38%) | $185.50 | $181.70 | 4.17 M | $114.99 B |
| 06/11/2026 | $178.37 | $182.04 (2.06%) | $182.36 | $174.24 | 6.04 M | $113.32 B |
| 06/10/2026 | $182.15 | $177.63 (-2.48%) | $183.70 | $177.55 | 4.50 M | $110.57 B |
| 06/09/2026 | $181.66 | $183.35 (0.93%) | $186.41 | $180.29 | 5.54 M | $114.14 B |
| 06/08/2026 | $180.75 | $180.39 (-0.2%) | $182.49 | $179.78 | 5.03 M | $112.29 B |
| 06/05/2026 | $183.93 | $180.67 (-1.77%) | $184.52 | $179.32 | 6.08 M | $112.47 B |
| 06/04/2026 | $179.79 | $183.20 (1.9%) | $185.62 | $179.51 | 4.03 M | $114.04 B |
| 06/03/2026 | $183.69 | $177.62 (-3.3%) | $184.42 | $177.05 | 4.86 M | $110.57 B |
| 06/02/2026 | $183.36 | $183.84 (0.26%) | $186.34 | $182.58 | 3.87 M | $114.44 B |
| 06/01/2026 | $185.59 | $184.56 (-0.55%) | $186.47 | $182.02 | 4.72 M | $114.89 B |
| 05/29/2026 | $186.78 | $187.93 (0.62%) | $190.08 | $185.85 | 8.54 M | $116.99 B |
| 05/28/2026 | $187.62 | $187.02 (-0.32%) | $188.14 | $184.08 | 5.07 M | $116.42 B |
| 05/27/2026 | $188.46 | $188.80 (0.18%) | $192.03 | $187.59 | 4.87 M | $117.53 B |
| 05/26/2026 | $188.17 | $186.42 (-0.93%) | $190.67 | $185.61 | 4.16 M | $116.05 B |
| 05/22/2026 | $187.47 | $187.79 (0.17%) | $188.40 | $186.56 | 3.29 M | $116.90 B |
| 05/21/2026 | $185.72 | $186.66 (0.51%) | $186.68 | $182.54 | 3.73 M | $116.20 B |
| 05/20/2026 | $184.13 | $187.23 (1.68%) | $187.23 | $180.00 | 6.30 M | $116.55 B |
| 05/19/2026 | $185.38 | $182.03 (-1.81%) | $186.21 | $181.49 | 5.09 M | $113.31 B |
| 05/18/2026 | $186.27 | $187.17 (0.48%) | $188.84 | $186.13 | 3.85 M | $116.51 B |
| 05/15/2026 | $185.68 | $187.17 (0.8%) | $188.31 | $184.87 | 3.60 M | $116.51 B |
| 05/14/2026 | $183.16 | $185.79 (1.44%) | $186.40 | $182.00 | 3.55 M | $115.65 B |
| 05/13/2026 | $183.90 | $181.54 (-1.28%) | $183.90 | $181.30 | 4.62 M | $113.01 B |
| 05/12/2026 | $183.93 | $183.71 (-0.12%) | $185.84 | $181.41 | 5.54 M | $114.36 B |
| 05/11/2026 | $189.59 | $183.93 (-2.99%) | $190.44 | $183.76 | 5.77 M | $114.50 B |
| 05/08/2026 | $192.94 | $189.48 (-1.79%) | $193.15 | $189.15 | 4.73 M | $117.95 B |
| 05/07/2026 | $193.25 | $192.59 (-0.34%) | $195.23 | $190.66 | 5.61 M | $119.89 B |
| 05/06/2026 | $192.23 | $193.40 (0.61%) | $196.00 | $192.23 | 4.41 M | $120.39 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.
