Get the Stockscreener App
146.21
0.16%
+0.24
After Hours:
145.58
-0.63
-0.43%
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 April 26, 2024, is $146.21.
- 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 284.76% to $146.21 now.
- The 52-week high stock price for COF is $149.94, representing a 2.55% increase from the current share price, occurred on April 23, 2024.
- The 52-week low stock price for COF is $83.93, indicating a -42.60% decrease from the current share price, occurred on May 04, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $149.0 | $144.7 | $4.28 | 4,283,186.0 | +0.16% |
| Apr 25, 2024 | $149.0 | $144.9 | $4.07 | 3,730,440.0 | -1.95% |
| Apr 24, 2024 | $149.6 | $146.8 | $2.84 | 3,911,927.0 | +0.66% |
| Apr 23, 2024 | $149.9 | $146.9 | $3.06 | 2,478,205.0 | +0.44% |
| Apr 22, 2024 | $147.3 | $143.1 | $4.19 | 2,841,021.0 | +3.04% |
| Apr 19, 2024 | $145.2 | $142.3 | $2.93 | 2,498,192.0 | +0.90% |
| Apr 18, 2024 | $143.7 | $138.0 | $5.67 | 2,984,297.0 | +3.55% |
| Apr 17, 2024 | $138.6 | $136.5 | $2.05 | 1,741,144.0 | +0.26% |
| Apr 16, 2024 | $138.6 | $136.2 | $2.35 | 2,180,210.0 | -1.99% |
| Apr 15, 2024 | $142.4 | $138.2 | $4.28 | 2,862,328.0 | -0.32% |
| Apr 12, 2024 | $139.7 | $137.9 | $1.80 | 2,530,431.0 | -0.51% |
| Apr 11, 2024 | $141.4 | $137.6 | $3.77 | 2,152,564.0 | +0.29% |
| Apr 10, 2024 | $141.6 | $138.2 | $3.42 | 3,041,155.0 | -2.49% |
| Apr 09, 2024 | $144.5 | $142.5 | $2.00 | 1,354,592.0 | -0.33% |
| Apr 08, 2024 | $145.2 | $143.5 | $1.72 | 1,444,292.0 | +0.33% |
| Apr 05, 2024 | $143.7 | $141.7 | $2.01 | 1,567,232.0 | +0.98% |
| Apr 04, 2024 | $147.2 | $142.1 | $5.16 | 2,419,007.0 | -0.80% |
| Apr 03, 2024 | $144.7 | $142.4 | $2.29 | 1,949,689.0 | -0.79% |
| Apr 02, 2024 | $144.9 | $143.1 | $1.80 | 1,924,679.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $149.9 | $136.2 | $13.69 | 53,816,506.0 | -1.80% |
| 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% |
2.90%
Cap:
|
Volume (24h):