Capital One Financial Corp. (COF)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

Capital One Financial Corp. Stock (COF) Price History

The historical daily chart and data for Capital One Financial Corp. stock (COF), adjusted for splits and dividends, show that the latest closing stock price as of May 31, 2024, is $137.63.

Capital One Financial Corp. all-time high stock price is $177.95, occurred on August 13, 2021.
The lowest Capital One Financial Corp. stock price recorded was $38.00 on March 18, 2020. Since then, Capital One Financial Corp.'s stock price has risen over 262.18% to $137.63 now.
The 52-week high stock price for COF is $149.94, representing a 8.94% increase from the current share price, occurred on April 23, 2024.
The 52-week low stock price for COF is $88.23, indicating a -35.89% decrease from the current share price, occurred on October 25, 2023.
The closing price of Capital One Financial Corp. (COF) stock in the beginning of 2023 was $148.37. The stock closed the year at $92.96, a loss of over -37.35% for the year.

The table below shows more information about COF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 31, 2024	$137.8	$136.2	$1.54	4,072,274.0	+1.06%
May 30, 2024	$136.9	$135.1	$1.75	1,650,769.0	+0.39%
May 29, 2024	$136.2	$133.7	$2.49	1,551,506.0	-0.71%
May 28, 2024	$138.1	$136.2	$1.88	1,454,460.0	-0.73%
May 24, 2024	$139.2	$137.4	$1.81	1,512,708.0	+0.09%
May 23, 2024	$139.6	$136.2	$3.43	2,747,790.0	-1.39%
May 22, 2024	$141.6	$139.2	$2.36	1,688,163.0	-0.71%
May 21, 2024	$141.0	$139.9	$1.07	1,792,560.0	-0.14%
May 20, 2024	$142.0	$140.1	$1.93	1,287,843.0	-0.84%
May 17, 2024	$142.2	$140.8	$1.38	1,360,087.0	+0.54%
May 16, 2024	$145.0	$140.4	$4.56	2,767,941.0	-2.29%
May 15, 2024	$145.4	$143.5	$1.84	2,017,266.0	+0.89%
May 14, 2024	$143.8	$142.1	$1.61	1,563,567.0	+0.62%
May 13, 2024	$144.2	$141.9	$2.33	1,014,692.0	-0.25%
May 10, 2024	$143.2	$142.0	$1.13	1,286,365.0	+0.05%
May 09, 2024	$143.5	$141.9	$1.52	1,547,265.0	-0.24%
May 08, 2024	$143.2	$141.5	$1.70	1,195,326.0	+0.19%
May 07, 2024	$144.6	$141.6	$3.01	1,902,758.0	-0.54%
May 06, 2024	$144.6	$142.8	$1.77	1,418,024.0	+0.65%
May 03, 2024	$143.4	$142.0	$1.40	1,517,731.0	+0.42%
May 02, 2024	$143.4	$141.5	$1.98	1,991,373.0	+0.12%

Capital One Financial Corp. Stock (COF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Capital One Financial Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Capital One Financial Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Capital One Financial Corp. Stock (COF) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$145.4	$133.7	$11.68	43,301,950.0	-4.04%
Apr, 2024	$149.9	$136.2	$13.69	53,571,562.0	-3.67%
Mar, 2024	$149.3	$134.6	$14.68	49,039,747.0	+8.20%
Feb, 2024	$138.9	$129.7	$9.26	62,228,618.0	+1.69%
Jan, 2024	$140.9	$123.2	$17.63	59,608,154.0	+3.20%

Capital One Financial Corp. Stock (COF) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$132.5	$111.3	$21.16	58,876,860.0	+17.43%
Nov, 2023	$112.0	$99.37	$12.60	48,278,157.0	+10.24%
Oct, 2023	$101.8	$88.23	$13.60	57,279,868.0	+4.37%
Sep, 2023	$104.6	$94.72	$9.89	40,278,460.0	-5.22%
Aug, 2023	$116.9	$99.75	$17.17	45,393,814.0	-12.50%
Jul, 2023	$119.0	$105.5	$13.41	53,884,443.0	+6.99%
Jun, 2023	$114.9	$103.7	$11.22	54,102,883.0	+4.95%
May, 2023	$105.0	$83.93	$21.12	85,860,362.0	+7.10%
Apr, 2023	$99.67	$92.00	$7.67	52,528,608.0	+1.19%
Mar, 2023	$110.4	$86.84	$23.53	84,279,284.0	-11.84%
Feb, 2023	$123.1	$107.3	$15.82	53,474,582.0	-8.34%
Jan, 2023	$119.4	$91.53	$27.91	80,557,154.0	+28.01%

Capital One Financial Corp. Stock (COF) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$103.2	$86.98	$16.24	67,799,444.0	-9.96%
Nov, 2022	$118.4	$97.55	$20.85	54,137,031.0	-2.62%
Oct, 2022	$107.4	$90.71	$16.71	57,641,752.0	+15.03%
Sep, 2022	$111.4	$90.27	$21.10	56,811,248.0	-12.90%
Aug, 2022	$116.5	$105.1	$11.48	50,402,464.0	-3.65%
Jul, 2022	$114.9	$102.0	$12.96	48,993,881.0	+5.41%
Jun, 2022	$128.6	$98.54	$30.07	61,225,317.0	-18.51%
May, 2022	$134.5	$110.3	$24.17	54,754,741.0	+2.60%
Apr, 2022	$144.7	$119.9	$24.85	55,336,172.0	-5.08%
Mar, 2022	$152.5	$122.4	$30.06	76,377,892.0	-14.34%
Feb, 2022	$160.5	$141.0	$19.51	49,416,989.0	+4.46%
Jan, 2022	$162.4	$138.6	$23.80	64,876,428.0	+1.13%