5 DAY PERFORMANCE
-7.84%
1 MONTH PERFORMANCE
-1.10%
3 MONTH PERFORMANCE
+0.93%
6 MONTH PERFORMANCE
-24.99%
YEAR-TO-DATE PERFORMANCE
-23.37%
1 YEAR PERFORMANCE
-7.90%
Capital One Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $201.69 | $200.70 (-0.49%) | $203.34 | $199.07 | 3.29 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 |
| 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 | $128.53 B |
| 04/16/2026 | $203.50 | $200.71 (-1.37%) | $205.11 | $200.68 | 3.12 M | $124.94 B |
| 04/15/2026 | $201.46 | $202.98 (0.75%) | $204.41 | $200.38 | 3.93 M | $126.36 B |
| 04/14/2026 | $198.00 | $199.84 (0.93%) | $200.76 | $197.68 | 3.49 M | $124.40 B |
| 04/13/2026 | $191.04 | $197.55 (3.41%) | $197.67 | $190.11 | 3.47 M | $122.97 B |
| 04/10/2026 | $194.12 | $193.00 (-0.58%) | $194.71 | $191.52 | 2.40 M | $120.14 B |
| 04/09/2026 | $192.33 | $194.73 (1.25%) | $195.86 | $191.57 | 4.64 M | $121.22 B |
| 04/08/2026 | $191.40 | $192.46 (0.55%) | $194.15 | $190.38 | 6.73 M | $119.81 B |
| 04/07/2026 | $181.64 | $181.15 (-0.27%) | $183.50 | $180.24 | 5.98 M | $112.77 B |
| 04/06/2026 | $181.74 | $184.21 (1.36%) | $184.23 | $181.33 | 2.79 M | $114.67 B |
| 04/02/2026 | $181.00 | $181.92 (0.51%) | $185.14 | $177.72 | 3.76 M | $113.25 B |
| 04/01/2026 | $185.61 | $184.50 (-0.6%) | $187.41 | $183.67 | 4.47 M | $114.85 B |
| 03/31/2026 | $181.90 | $182.43 (0.29%) | $183.85 | $178.93 | 4.10 M | $113.56 B |
| 03/30/2026 | $177.73 | $178.13 (0.23%) | $179.52 | $176.59 | 3.65 M | $110.89 B |
| 03/27/2026 | $179.70 | $176.10 (-2%) | $180.25 | $174.98 | 5.70 M | $109.62 B |
| 03/26/2026 | $183.45 | $182.12 (-0.72%) | $185.06 | $180.57 | 3.28 M | $113.37 B |
| 03/25/2026 | $187.74 | $185.23 (-1.34%) | $189.78 | $183.80 | 3.29 M | $115.31 B |
| 03/24/2026 | $182.02 | $184.64 (1.44%) | $186.53 | $181.55 | 4.68 M | $114.94 B |
| 03/23/2026 | $188.78 | $184.00 (-2.53%) | $190.99 | $183.85 | 6.34 M | $114.54 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.
