5 DAY PERFORMANCE
+4.87%
1 MONTH PERFORMANCE
+3.77%
3 MONTH PERFORMANCE
+3.71%
6 MONTH PERFORMANCE
+19.66%
YEAR-TO-DATE PERFORMANCE
+28.84%
1 YEAR PERFORMANCE
+23.81%
Capital One Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $226.80 | $229.71 (1.28%) | $230.96 | $226.71 | 4.29 M | $146.78 B |
| 12/03/2025 | $223.93 | $227.24 (1.48%) | $228.41 | $222.98 | 4.09 M | $145.21 B |
| 12/02/2025 | $221.54 | $224.00 (1.11%) | $224.89 | $219.87 | 3.97 M | $143.14 B |
| 12/01/2025 | $218.15 | $220.37 (1.02%) | $223.03 | $217.56 | 3.42 M | $140.82 B |
| 11/28/2025 | $218.73 | $219.07 (0.16%) | $220.80 | $217.55 | 1.64 M | $139.99 B |
| 11/26/2025 | $214.60 | $217.47 (1.34%) | $219.15 | $214.50 | 2.43 M | $138.96 B |
| 11/25/2025 | $208.98 | $214.45 (2.62%) | $215.68 | $208.13 | 2.89 M | $137.03 B |
| 11/24/2025 | $209.03 | $208.84 (-0.09%) | $210.53 | $206.41 | 4.20 M | $133.45 B |
| 11/21/2025 | $203.46 | $207.87 (2.17%) | $209.43 | $201.90 | 4.62 M | $132.83 B |
| 11/20/2025 | $206.38 | $202.22 (-2.02%) | $209.95 | $201.16 | 5.58 M | $129.22 B |
| 11/19/2025 | $200.97 | $202.40 (0.71%) | $203.04 | $200.00 | 4.30 M | $129.33 B |
| 11/18/2025 | $199.79 | $200.04 (0.13%) | $204.50 | $199.44 | 6.18 M | $127.83 B |
| 11/17/2025 | $209.81 | $201.01 (-4.19%) | $210.58 | $199.09 | 7.10 M | $128.45 B |
| 11/14/2025 | $213.96 | $211.15 (-1.31%) | $214.84 | $209.63 | 5.02 M | $134.92 B |
| 11/13/2025 | $220.61 | $216.80 (-1.73%) | $223.32 | $215.52 | 4.61 M | $138.54 B |
| 11/12/2025 | $220.20 | $222.13 (0.88%) | $223.57 | $219.69 | 4.01 M | $141.94 B |
| 11/11/2025 | $220.13 | $220.75 (0.28%) | $222.19 | $218.25 | 1.78 M | $141.06 B |
| 11/10/2025 | $219.11 | $220.36 (0.57%) | $222.82 | $218.21 | 3.14 M | $140.81 B |
| 11/07/2025 | $216.12 | $217.82 (0.79%) | $219.06 | $213.30 | 3.95 M | $139.19 B |
| 11/06/2025 | $221.42 | $216.88 (-2.05%) | $222.86 | $215.90 | 4.06 M | $138.59 B |
| 11/05/2025 | $220.28 | $221.40 (0.51%) | $223.43 | $217.56 | 2.54 M | $141.47 B |
| 11/04/2025 | $219.26 | $220.68 (0.65%) | $222.00 | $217.54 | 2.44 M | $141.01 B |
| 11/03/2025 | $219.99 | $221.70 (0.78%) | $222.50 | $218.03 | 2.58 M | $141.67 B |
| 10/31/2025 | $218.00 | $219.99 (0.91%) | $221.11 | $217.19 | 2.55 M | $140.57 B |
| 10/30/2025 | $218.23 | $218.38 (0.07%) | $222.98 | $217.98 | 2.81 M | $97.11 B |
| 10/29/2025 | $218.50 | $218.59 (0.04%) | $222.45 | $217.09 | 3.48 M | $97.21 B |
| 10/28/2025 | $223.19 | $220.99 (-0.99%) | $223.77 | $219.81 | 2.95 M | $98.27 B |
| 10/27/2025 | $227.42 | $223.49 (-1.73%) | $227.59 | $222.36 | 3.40 M | $99.39 B |
| 10/24/2025 | $224.03 | $225.01 (0.44%) | $227.62 | $222.85 | 3.26 M | $100.06 B |
| 10/23/2025 | $222.00 | $220.04 (-0.88%) | $222.67 | $218.60 | 4.35 M | $97.85 B |
| 10/22/2025 | $227.01 | $220.38 (-2.92%) | $228.42 | $220.08 | 7.68 M | $98.00 B |
| 10/21/2025 | $214.50 | $217.05 (1.19%) | $218.59 | $214.11 | 5.35 M | $96.52 B |
| 10/20/2025 | $212.53 | $214.87 (1.1%) | $215.72 | $212.03 | 3.78 M | $95.55 B |
| 10/17/2025 | $204.38 | $211.34 (3.41%) | $212.20 | $204.38 | 4.62 M | $93.98 B |
| 10/16/2025 | $214.48 | $203.15 (-5.28%) | $216.25 | $200.60 | 7.84 M | $90.34 B |
| 10/15/2025 | $216.55 | $215.10 (-0.67%) | $218.00 | $213.26 | 2.77 M | $95.65 B |
| 10/14/2025 | $206.12 | $214.20 (3.92%) | $216.73 | $206.12 | 4.00 M | $95.25 B |
| 10/13/2025 | $205.25 | $207.61 (1.15%) | $207.80 | $204.30 | 3.04 M | $92.32 B |
| 10/10/2025 | $211.48 | $202.49 (-4.25%) | $212.44 | $202.02 | 4.64 M | $90.05 B |
| 10/09/2025 | $212.43 | $210.74 (-0.8%) | $213.72 | $210.24 | 2.76 M | $93.72 B |
| 10/08/2025 | $214.10 | $211.92 (-1.02%) | $215.76 | $211.53 | 2.41 M | $94.24 B |
| 10/07/2025 | $214.05 | $213.69 (-0.17%) | $214.95 | $211.13 | 2.23 M | $95.03 B |
| 10/06/2025 | $215.49 | $213.85 (-0.76%) | $217.21 | $211.49 | 2.90 M | $95.10 B |
| 10/03/2025 | $212.90 | $214.40 (0.7%) | $216.50 | $212.81 | 2.50 M | $95.34 B |
| 10/02/2025 | $211.99 | $213.78 (0.84%) | $214.76 | $210.30 | 3.16 M | $95.07 B |
| 10/01/2025 | $213.31 | $213.48 (0.08%) | $216.87 | $211.70 | 5.09 M | $94.93 B |
| 09/30/2025 | $223.31 | $212.58 (-4.8%) | $224.11 | $208.72 | 9.88 M | $94.53 B |
| 09/29/2025 | $226.23 | $223.60 (-1.16%) | $226.23 | $221.18 | 3.20 M | $99.43 B |
| 09/26/2025 | $223.53 | $224.05 (0.23%) | $225.43 | $222.09 | 2.40 M | $99.64 B |
| 09/25/2025 | $223.05 | $222.46 (-0.26%) | $223.69 | $219.66 | 3.08 M | $98.93 B |
| 09/24/2025 | $224.01 | $224.34 (0.15%) | $225.64 | $223.08 | 2.43 M | $99.76 B |
| 09/23/2025 | $225.51 | $223.02 (-1.1%) | $228.72 | $222.66 | 3.13 M | $99.18 B |
| 09/22/2025 | $226.00 | $225.41 (-0.26%) | $227.37 | $224.48 | 2.57 M | $100.24 B |
| 09/19/2025 | $229.97 | $228.32 (-0.72%) | $229.97 | $226.48 | 4.83 M | $101.53 B |
| 09/18/2025 | $227.37 | $229.74 (1.04%) | $230.13 | $225.34 | 2.30 M | $102.17 B |
| 09/17/2025 | $224.86 | $225.61 (0.33%) | $229.21 | $223.50 | 2.85 M | $100.33 B |
| 09/16/2025 | $227.79 | $224.41 (-1.48%) | $227.79 | $222.32 | 3.26 M | $99.80 B |
| 09/15/2025 | $225.07 | $226.53 (0.65%) | $230.50 | $224.82 | 2.74 M | $100.74 B |
| 09/12/2025 | $225.24 | $223.76 (-0.66%) | $225.33 | $221.86 | 2.15 M | $99.51 B |
| 09/11/2025 | $221.63 | $224.35 (1.23%) | $226.28 | $220.64 | 2.11 M | $99.77 B |
| 09/10/2025 | $221.98 | $223.43 (0.65%) | $224.12 | $220.78 | 2.67 M | $99.36 B |
| 09/09/2025 | $219.76 | $222.48 (1.24%) | $222.76 | $218.16 | 3.35 M | $98.94 B |
| 09/08/2025 | $222.06 | $220.10 (-0.88%) | $222.50 | $218.59 | 3.82 M | $97.88 B |
| 09/05/2025 | $226.25 | $221.53 (-2.09%) | $227.48 | $220.13 | 3.84 M | $98.51 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.
