-
5 DAY PERFORMANCE
-1.42% -
1 MONTH PERFORMANCE
+15.00% -
3 MONTH PERFORMANCE
+31.05% -
6 MONTH PERFORMANCE
+28.97% -
YEAR-TO-DATE PERFORMANCE
+39.48% -
1 YEAR PERFORMANCE
+69.85%
Capital One Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $184.45 | $182.86 (-0.86%) | $186.10 | $182.07 | 2.50 M | $70.04 B |
| 11/15/2024 | $183.34 | $185.14 (0.98%) | $185.97 | $183.08 | 4.12 M | $70.91 B |
| 11/14/2024 | $184.52 | $183.00 (-0.82%) | $185.58 | $181.63 | 3.01 M | $70.09 B |
| 11/13/2024 | $187.18 | $185.53 (-0.88%) | $189.18 | $184.91 | 3.35 M | $71.06 B |
| 11/12/2024 | $189.80 | $186.79 (-1.59%) | $191.26 | $186.47 | 3.28 M | $71.54 B |
| 11/11/2024 | $188.85 | $190.21 (0.72%) | $191.99 | $186.37 | 5.17 M | $72.85 B |
| 11/08/2024 | $184.80 | $185.21 (0.22%) | $187.53 | $183.25 | 4.25 M | $70.94 B |
| 11/07/2024 | $188.08 | $184.82 (-1.73%) | $189.25 | $184.55 | 4.77 M | $70.79 B |
| 11/06/2024 | $190.29 | $190.97 (0.36%) | $198.30 | $185.97 | 12.16 M | $73.14 B |
| 11/05/2024 | $162.37 | $166.05 (2.27%) | $166.44 | $161.92 | 2.49 M | $63.60 B |
| 11/04/2024 | $163.65 | $161.28 (-1.45%) | $163.76 | $160.32 | 2.23 M | $61.77 B |
| 11/01/2024 | $162.35 | $163.90 (0.95%) | $165.18 | $162.02 | 3.38 M | $62.77 B |
| 10/31/2024 | $167.00 | $162.79 (-2.52%) | $167.04 | $162.77 | 3.43 M | $62.35 B |
| 10/30/2024 | $163.92 | $166.77 (1.74%) | $167.89 | $163.06 | 2.79 M | $63.87 B |
| 10/29/2024 | $164.67 | $162.99 (-1.02%) | $165.36 | $162.48 | 2.60 M | $62.43 B |
| 10/28/2024 | $161.58 | $165.37 (2.35%) | $165.91 | $160.09 | 4.11 M | $63.34 B |
| 10/25/2024 | $164.28 | $161.27 (-1.83%) | $167.93 | $161.11 | 6.09 M | $61.77 B |
| 10/24/2024 | $155.20 | $153.26 (-1.25%) | $155.42 | $152.22 | 3.59 M | $58.70 B |
| 10/23/2024 | $155.86 | $154.25 (-1.03%) | $157.00 | $152.98 | 2.74 M | $59.08 B |
| 10/22/2024 | $157.10 | $156.02 (-0.69%) | $157.38 | $155.37 | 2.19 M | $59.76 B |
| 10/21/2024 | $158.58 | $157.02 (-0.98%) | $159.62 | $156.02 | 2.27 M | $60.15 B |
| 10/18/2024 | $159.70 | $159.03 (-0.42%) | $159.76 | $155.36 | 2.52 M | $60.92 B |
| 10/17/2024 | $158.60 | $159.75 (0.73%) | $160.45 | $158.07 | 2.77 M | $61.20 B |
| 10/16/2024 | $159.10 | $158.07 (-0.65%) | $159.29 | $157.42 | 1.94 M | $60.56 B |
| 10/15/2024 | $157.70 | $156.73 (-0.62%) | $159.78 | $155.83 | 2.16 M | $60.04 B |
| 10/14/2024 | $155.68 | $156.61 (0.6%) | $157.35 | $154.04 | 2.38 M | $60.00 B |
| 10/11/2024 | $152.00 | $155.68 (2.42%) | $156.34 | $152.00 | 2.50 M | $59.64 B |
| 10/10/2024 | $151.07 | $151.13 (0.04%) | $152.31 | $150.12 | 1.44 M | $57.90 B |
| 10/09/2024 | $149.91 | $151.80 (1.26%) | $151.88 | $149.21 | 2.08 M | $58.15 B |
| 10/08/2024 | $152.27 | $149.50 (-1.82%) | $152.53 | $149.46 | 1.90 M | $57.27 B |
| 10/07/2024 | $152.30 | $152.00 (-0.2%) | $153.44 | $150.66 | 2.02 M | $58.23 B |
| 10/04/2024 | $148.78 | $153.44 (3.13%) | $153.55 | $148.77 | 2.55 M | $58.78 B |
| 10/03/2024 | $145.31 | $145.20 (-0.08%) | $145.74 | $143.30 | 1.97 M | $55.63 B |
| 10/02/2024 | $146.85 | $146.52 (-0.22%) | $148.06 | $145.18 | 1.88 M | $56.13 B |
| 10/01/2024 | $149.65 | $146.80 (-1.9%) | $149.75 | $145.37 | 1.71 M | $56.24 B |
| 09/30/2024 | $148.09 | $149.73 (1.11%) | $149.85 | $147.50 | 1.26 M | $57.36 B |
| 09/27/2024 | $148.77 | $149.09 (0.22%) | $150.27 | $147.57 | 1.51 M | $57.12 B |
| 09/26/2024 | $146.51 | $147.78 (0.87%) | $148.13 | $145.30 | 1.49 M | $56.61 B |
| 09/25/2024 | $148.27 | $146.33 (-1.31%) | $148.27 | $145.67 | 1.59 M | $56.06 B |
| 09/24/2024 | $151.49 | $147.35 (-2.73%) | $151.65 | $144.36 | 2.39 M | $56.45 B |
| 09/23/2024 | $153.00 | $151.25 (-1.14%) | $154.18 | $151.17 | 1.74 M | $57.94 B |
| 09/20/2024 | $153.36 | $152.28 (-0.7%) | $153.36 | $150.71 | 3.42 M | $58.34 B |
| 09/19/2024 | $148.50 | $153.05 (3.06%) | $153.07 | $148.11 | 3.46 M | $58.63 B |
| 09/18/2024 | $145.41 | $145.43 (0.01%) | $148.50 | $143.85 | 2.17 M | $55.71 B |
| 09/17/2024 | $140.93 | $145.08 (2.94%) | $146.60 | $140.93 | 2.17 M | $55.58 B |
| 09/16/2024 | $138.90 | $140.95 (1.48%) | $141.80 | $138.90 | 2.61 M | $54.00 B |
| 09/13/2024 | $138.50 | $138.97 (0.34%) | $140.65 | $137.64 | 1.82 M | $53.24 B |
| 09/12/2024 | $136.74 | $137.54 (0.59%) | $138.07 | $134.73 | 1.95 M | $52.69 B |
| 09/11/2024 | $136.75 | $136.46 (-0.21%) | $136.80 | $132.61 | 2.86 M | $52.28 B |
| 09/10/2024 | $140.26 | $137.99 (-1.62%) | $140.63 | $131.55 | 7.08 M | $52.86 B |
| 09/09/2024 | $140.42 | $142.60 (1.55%) | $143.53 | $139.95 | 2.00 M | $54.63 B |
| 09/06/2024 | $142.10 | $139.00 (-2.18%) | $145.08 | $138.14 | 2.38 M | $53.25 B |
| 09/05/2024 | $144.79 | $142.09 (-1.86%) | $145.37 | $140.92 | 2.26 M | $54.43 B |
| 09/04/2024 | $146.32 | $143.77 (-1.74%) | $147.17 | $142.85 | 2.00 M | $55.08 B |
| 09/03/2024 | $145.47 | $145.60 (0.09%) | $147.27 | $144.93 | 1.53 M | $55.78 B |
| 08/30/2024 | $145.68 | $146.93 (0.86%) | $147.22 | $144.85 | 1.98 M | $56.29 B |
| 08/29/2024 | $145.32 | $145.37 (0.03%) | $145.63 | $142.76 | 1.23 M | $55.69 B |
| 08/28/2024 | $142.07 | $144.15 (1.46%) | $144.53 | $142.07 | 1.77 M | $55.22 B |
| 08/27/2024 | $142.71 | $142.38 (-0.23%) | $143.43 | $141.86 | 1.06 M | $54.55 B |
| 08/26/2024 | $143.44 | $142.52 (-0.64%) | $144.01 | $141.63 | 1.82 M | $54.60 B |
| 08/23/2024 | $140.46 | $142.54 (1.48%) | $143.68 | $139.52 | 2.89 M | $54.61 B |
| 08/22/2024 | $139.56 | $139.48 (-0.06%) | $140.63 | $139.06 | 2.34 M | $53.43 B |
| 08/21/2024 | $141.80 | $139.78 (-1.42%) | $142.30 | $139.19 | 1.39 M | $53.55 B |
| 08/20/2024 | $142.50 | $141.51 (-0.69%) | $142.62 | $140.92 | 1.33 M | $54.21 B |
| 08/19/2024 | $139.74 | $142.93 (2.28%) | $143.00 | $139.74 | 1.34 M | $54.76 B |