5 DAY PERFORMANCE
+5.98%
1 MONTH PERFORMANCE
-6.62%
3 MONTH PERFORMANCE
-0.67%
6 MONTH PERFORMANCE
+33.43%
YEAR-TO-DATE PERFORMANCE
+2.92%
1 YEAR PERFORMANCE
+30.83%
Capital One Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $169.50 | $170.45 (0.56%) | $172.27 | $167.38 | 4.95 M | $64.94 B |
| 03/11/2025 | $165.13 | $165.40 (0.16%) | $167.68 | $163.03 | 5.54 M | $63.30 B |
| 03/10/2025 | $167.99 | $163.87 (-2.45%) | $168.04 | $160.71 | 6.94 M | $62.71 B |
| 03/07/2025 | $175.00 | $173.17 (-1.05%) | $175.52 | $168.22 | 10.06 M | $66.27 B |
| 03/06/2025 | $179.79 | $176.13 (-2.04%) | $182.12 | $175.56 | 5.78 M | $67.40 B |
| 03/05/2025 | $184.98 | $185.95 (0.52%) | $186.50 | $181.61 | 3.51 M | $71.16 B |
| 03/04/2025 | $192.06 | $184.90 (-3.73%) | $192.66 | $180.93 | 6.27 M | $70.76 B |
| 03/03/2025 | $200.30 | $196.18 (-2.06%) | $202.25 | $193.20 | 3.68 M | $75.08 B |
| 02/28/2025 | $198.60 | $200.55 (0.98%) | $200.72 | $196.70 | 3.70 M | $76.75 B |
| 02/27/2025 | $198.57 | $196.98 (-0.8%) | $201.48 | $196.26 | 2.87 M | $75.38 B |
| 02/26/2025 | $196.17 | $196.77 (0.31%) | $199.58 | $195.38 | 3.54 M | $75.30 B |
| 02/25/2025 | $199.96 | $193.91 (-3.03%) | $200.65 | $190.90 | 4.52 M | $74.21 B |
| 02/24/2025 | $201.31 | $199.92 (-0.69%) | $202.68 | $195.80 | 3.06 M | $76.51 B |
| 02/21/2025 | $205.57 | $200.20 (-2.61%) | $206.36 | $199.11 | 3.96 M | $76.62 B |
| 02/20/2025 | $210.00 | $205.37 (-2.2%) | $210.67 | $200.88 | 3.98 M | $78.66 B |
| 02/19/2025 | $204.00 | $209.82 (2.85%) | $210.10 | $203.00 | 4.67 M | $80.36 B |
| 02/18/2025 | $203.40 | $202.80 (-0.29%) | $203.88 | $201.01 | 4.55 M | $77.67 B |
| 02/14/2025 | $197.80 | $202.16 (2.2%) | $203.23 | $197.57 | 2.51 M | $77.43 B |
| 02/13/2025 | $197.21 | $197.31 (0.05%) | $198.77 | $192.96 | 3.21 M | $75.57 B |
| 02/12/2025 | $199.12 | $196.54 (-1.3%) | $199.13 | $193.65 | 4.60 M | $75.27 B |
| 02/11/2025 | $197.37 | $199.28 (0.97%) | $200.52 | $197.35 | 2.05 M | $76.32 B |
| 02/10/2025 | $203.42 | $198.79 (-2.28%) | $203.60 | $197.99 | 2.60 M | $76.14 B |
| 02/07/2025 | $206.94 | $203.21 (-1.8%) | $207.42 | $202.81 | 1.77 M | $77.83 B |
| 02/06/2025 | $205.60 | $206.64 (0.51%) | $207.00 | $203.50 | 3.63 M | $79.14 B |
| 02/05/2025 | $201.82 | $203.78 (0.97%) | $204.00 | $198.90 | 2.37 M | $78.05 B |
| 02/04/2025 | $202.45 | $200.12 (-1.15%) | $203.46 | $199.49 | 3.09 M | $76.65 B |
| 02/03/2025 | $199.74 | $200.91 (0.59%) | $202.30 | $197.12 | 3.05 M | $76.95 B |
| 01/31/2025 | $203.08 | $203.71 (0.31%) | $206.62 | $203.08 | 2.75 M | $78.02 B |
| 01/30/2025 | $206.05 | $204.62 (-0.69%) | $208.63 | $203.03 | 2.84 M | $78.37 B |
| 01/29/2025 | $202.54 | $203.91 (0.68%) | $206.29 | $202.54 | 2.91 M | $78.10 B |
| 01/28/2025 | $201.39 | $203.12 (0.86%) | $204.79 | $200.62 | 3.50 M | $77.79 B |
| 01/27/2025 | $203.02 | $202.51 (-0.25%) | $204.56 | $200.21 | 2.86 M | $77.56 B |
| 01/24/2025 | $202.64 | $203.53 (0.44%) | $205.43 | $202.32 | 4.65 M | $77.95 B |
| 01/23/2025 | $202.30 | $204.03 (0.86%) | $207.24 | $200.89 | 5.09 M | $78.14 B |
| 01/22/2025 | $196.74 | $200.93 (2.13%) | $202.15 | $195.34 | 7.31 M | $76.96 B |
| 01/21/2025 | $191.00 | $193.21 (1.16%) | $194.14 | $191.00 | 4.20 M | $74.00 B |
| 01/17/2025 | $189.00 | $190.97 (1.04%) | $193.17 | $187.92 | 3.72 M | $73.14 B |
| 01/16/2025 | $189.99 | $188.44 (-0.82%) | $192.18 | $187.50 | 2.80 M | $72.17 B |
| 01/15/2025 | $191.17 | $190.68 (-0.26%) | $192.09 | $188.33 | 4.53 M | $73.03 B |
| 01/14/2025 | $182.45 | $184.72 (1.24%) | $185.05 | $181.10 | 3.53 M | $70.75 B |
| 01/13/2025 | $175.48 | $180.33 (2.76%) | $180.51 | $174.75 | 4.21 M | $69.07 B |
| 01/10/2025 | $179.09 | $175.29 (-2.12%) | $179.25 | $174.66 | 4.41 M | $67.14 B |
| 01/08/2025 | $180.45 | $180.14 (-0.17%) | $181.39 | $178.87 | 2.36 M | $68.99 B |
| 01/07/2025 | $184.98 | $181.89 (-1.67%) | $185.39 | $180.62 | 2.51 M | $69.66 B |
| 01/06/2025 | $184.98 | $183.52 (-0.79%) | $185.70 | $181.81 | 2.28 M | $70.29 B |
| 01/03/2025 | $180.00 | $180.43 (0.24%) | $180.52 | $177.22 | 1.89 M | $69.10 B |
| 01/02/2025 | $180.00 | $178.71 (-0.72%) | $182.19 | $177.09 | 1.79 M | $68.45 B |
| 12/31/2024 | $178.49 | $178.32 (-0.1%) | $179.62 | $177.55 | 1.18 M | $68.30 B |
| 12/30/2024 | $178.15 | $177.93 (-0.12%) | $179.30 | $175.83 | 1.73 M | $68.15 B |
| 12/27/2024 | $181.09 | $180.22 (-0.48%) | $182.85 | $179.48 | 1.21 M | $69.02 B |
| 12/26/2024 | $180.76 | $182.36 (0.89%) | $182.74 | $180.01 | 1.26 M | $69.84 B |
| 12/24/2024 | $179.83 | $182.12 (1.27%) | $182.24 | $179.65 | 931,300 | $69.75 B |
| 12/23/2024 | $177.40 | $179.97 (1.45%) | $180.35 | $177.17 | 2.10 M | $68.93 B |
| 12/20/2024 | $175.08 | $178.65 (2.04%) | $180.86 | $174.27 | 5.16 M | $68.42 B |
| 12/19/2024 | $178.93 | $175.66 (-1.83%) | $180.24 | $174.29 | 4.03 M | $67.28 B |
| 12/18/2024 | $181.64 | $174.44 (-3.96%) | $182.69 | $173.96 | 3.19 M | $66.81 B |
| 12/17/2024 | $183.04 | $181.18 (-1.02%) | $184.30 | $181.07 | 3.00 M | $69.39 B |
| 12/16/2024 | $184.63 | $185.11 (0.26%) | $185.31 | $182.97 | 2.11 M | $70.90 B |
| 12/13/2024 | $185.88 | $184.53 (-0.73%) | $186.07 | $183.67 | 2.05 M | $70.67 B |
| 12/12/2024 | $185.70 | $184.75 (-0.51%) | $186.65 | $184.17 | 2.19 M | $70.76 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.
