5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
+0.82%
3 MONTH PERFORMANCE
-16.64%
6 MONTH PERFORMANCE
-14.37%
YEAR-TO-DATE PERFORMANCE
-23.37%
1 YEAR PERFORMANCE
+0.01%
Capital One Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $192.44 | $193.98 (0.8%) | $196.00 | $192.23 | 2.69 M | $120.77 B |
| 05/05/2026 | $190.41 | $189.68 (-0.38%) | $191.48 | $189.05 | 3.86 M | $118.08 B |
| 05/04/2026 | $191.30 | $189.92 (-0.72%) | $192.85 | $188.85 | 3.53 M | $118.23 B |
| 05/01/2026 | $192.58 | $191.91 (-0.35%) | $193.37 | $190.35 | 4.62 M | $119.46 B |
| 04/30/2026 | $189.88 | $191.30 (0.75%) | $192.31 | $188.26 | 4.90 M | $119.08 B |
| 04/29/2026 | $191.87 | $190.84 (-0.54%) | $193.42 | $189.68 | 3.31 M | $118.80 B |
| 04/28/2026 | $195.50 | $192.10 (-1.74%) | $196.00 | $191.60 | 2.80 M | $119.58 B |
| 04/27/2026 | $190.93 | $194.11 (1.67%) | $194.80 | $190.50 | 3.58 M | $120.83 B |
| 04/24/2026 | $194.82 | $191.39 (-1.76%) | $195.44 | $190.98 | 4.93 M | $119.14 B |
| 04/23/2026 | $198.47 | $196.63 (-0.93%) | $199.77 | $193.21 | 3.69 M | $122.40 B |
| 04/22/2026 | $202.50 | $199.43 (-1.52%) | $205.77 | $198.12 | 6.15 M | $124.15 B |
| 04/21/2026 | $205.22 | $202.50 (-1.33%) | $209.59 | $202.31 | 5.32 M | $126.06 B |
| 04/20/2026 | $204.77 | $205.71 (0.46%) | $208.28 | $204.15 | 3.83 M | $128.05 B |
| 04/17/2026 | $204.62 | $206.47 (0.9%) | $210.84 | $204.62 | 5.42 M | $111.64 B |
| 04/16/2026 | $203.50 | $200.71 (-1.37%) | $205.11 | $200.68 | 3.12 M | $108.52 B |
| 04/15/2026 | $201.46 | $202.98 (0.75%) | $204.41 | $200.38 | 3.93 M | $109.75 B |
| 04/14/2026 | $198.00 | $199.84 (0.93%) | $200.76 | $197.68 | 3.49 M | $108.05 B |
| 04/13/2026 | $191.04 | $197.55 (3.41%) | $197.67 | $190.11 | 3.47 M | $106.82 B |
| 04/10/2026 | $194.12 | $193.00 (-0.58%) | $194.71 | $191.52 | 2.40 M | $104.36 B |
| 04/09/2026 | $192.33 | $194.73 (1.25%) | $195.86 | $191.57 | 4.64 M | $105.29 B |
| 04/08/2026 | $191.40 | $192.46 (0.55%) | $194.15 | $190.38 | 6.73 M | $104.06 B |
| 04/07/2026 | $181.64 | $181.15 (-0.27%) | $183.50 | $180.24 | 5.98 M | $97.95 B |
| 04/06/2026 | $181.74 | $184.21 (1.36%) | $184.23 | $181.33 | 2.79 M | $99.60 B |
| 04/02/2026 | $181.00 | $181.92 (0.51%) | $185.14 | $177.72 | 3.76 M | $98.36 B |
| 04/01/2026 | $185.61 | $184.50 (-0.6%) | $187.41 | $183.67 | 4.47 M | $99.76 B |
| 03/31/2026 | $181.90 | $182.43 (0.29%) | $183.85 | $178.93 | 4.10 M | $98.64 B |
| 03/30/2026 | $177.73 | $178.13 (0.23%) | $179.52 | $176.59 | 3.65 M | $96.31 B |
| 03/27/2026 | $179.70 | $176.10 (-2%) | $180.25 | $174.98 | 5.70 M | $95.22 B |
| 03/26/2026 | $183.45 | $182.12 (-0.72%) | $185.06 | $180.57 | 3.28 M | $98.47 B |
| 03/25/2026 | $187.74 | $185.23 (-1.34%) | $189.78 | $183.80 | 3.29 M | $100.15 B |
| 03/24/2026 | $182.02 | $184.64 (1.44%) | $186.53 | $181.55 | 4.68 M | $99.83 B |
| 03/23/2026 | $188.78 | $184.00 (-2.53%) | $190.99 | $183.85 | 6.34 M | $99.49 B |
| 03/20/2026 | $179.24 | $181.46 (1.24%) | $181.55 | $177.53 | 10.04 M | $98.12 B |
| 03/19/2026 | $179.36 | $179.73 (0.21%) | $181.60 | $177.57 | 5.04 M | $97.18 B |
| 03/18/2026 | $182.04 | $180.14 (-1.04%) | $185.20 | $179.79 | 4.14 M | $97.40 B |
| 03/17/2026 | $183.12 | $183.42 (0.16%) | $185.74 | $182.59 | 4.32 M | $99.18 B |
| 03/16/2026 | $181.60 | $180.77 (-0.46%) | $183.99 | $178.95 | 5.20 M | $97.74 B |
| 03/13/2026 | $178.76 | $179.79 (0.58%) | $179.92 | $177.28 | 5.87 M | $97.21 B |
| 03/12/2026 | $177.88 | $177.45 (-0.24%) | $179.51 | $176.36 | 6.34 M | $95.95 B |
| 03/11/2026 | $185.49 | $182.02 (-1.87%) | $186.75 | $180.65 | 5.06 M | $98.42 B |
| 03/10/2026 | $187.00 | $184.87 (-1.14%) | $188.25 | $182.25 | 5.49 M | $99.96 B |
| 03/09/2026 | $183.11 | $185.73 (1.43%) | $186.25 | $178.73 | 8.73 M | $100.42 B |
| 03/06/2026 | $188.00 | $187.71 (-0.15%) | $188.41 | $184.30 | 5.69 M | $101.49 B |
| 03/05/2026 | $195.49 | $194.27 (-0.62%) | $197.19 | $191.96 | 3.91 M | $105.04 B |
| 03/04/2026 | $194.51 | $195.83 (0.68%) | $197.01 | $192.93 | 4.65 M | $105.89 B |
| 03/03/2026 | $188.90 | $193.73 (2.56%) | $195.81 | $188.30 | 6.44 M | $104.75 B |
| 03/02/2026 | $191.56 | $194.32 (1.44%) | $196.40 | $188.34 | 6.65 M | $105.07 B |
| 02/27/2026 | $200.35 | $195.64 (-2.35%) | $200.52 | $193.61 | 9.05 M | $105.78 B |
| 02/26/2026 | $207.66 | $208.47 (0.39%) | $211.00 | $206.58 | 4.76 M | $112.72 B |
| 02/25/2026 | $199.10 | $205.79 (3.36%) | $206.23 | $198.64 | 6.79 M | $111.27 B |
| 02/24/2026 | $189.74 | $196.56 (3.59%) | $198.66 | $187.50 | 6.71 M | $106.28 B |
| 02/23/2026 | $206.45 | $190.00 (-7.97%) | $207.75 | $189.94 | 8.88 M | $102.73 B |
| 02/20/2026 | $204.26 | $208.42 (2.04%) | $208.48 | $202.31 | 3.73 M | $112.69 B |
| 02/19/2026 | $207.93 | $205.06 (-1.38%) | $208.68 | $203.32 | 5.05 M | $110.88 B |
| 02/18/2026 | $207.32 | $209.88 (1.23%) | $210.62 | $206.41 | 4.39 M | $113.48 B |
| 02/17/2026 | $207.50 | $206.74 (-0.37%) | $211.22 | $205.33 | 3.51 M | $111.78 B |
| 02/13/2026 | $206.20 | $207.37 (0.57%) | $208.74 | $202.24 | 5.25 M | $112.12 B |
| 02/12/2026 | $217.00 | $206.89 (-4.66%) | $217.78 | $204.55 | 6.98 M | $111.87 B |
| 02/11/2026 | $222.00 | $214.39 (-3.43%) | $223.64 | $214.00 | 4.87 M | $115.92 B |
| 02/10/2026 | $222.48 | $219.93 (-1.15%) | $226.50 | $218.22 | 4.42 M | $118.92 B |
| 02/09/2026 | $221.46 | $222.76 (0.59%) | $223.89 | $220.02 | 3.04 M | $120.45 B |
| 02/06/2026 | $220.54 | $222.79 (1.02%) | $224.59 | $220.00 | 3.39 M | $120.46 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.
