5 DAY PERFORMANCE
+2.51%
1 MONTH PERFORMANCE
-9.69%
3 MONTH PERFORMANCE
+1.78%
6 MONTH PERFORMANCE
+7.92%
YEAR-TO-DATE PERFORMANCE
-7.62%
1 YEAR PERFORMANCE
+9.91%
Capital One Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $218.25 | $223.68 (2.49%) | $225.14 | $217.35 | 5.03 M | $120.94 B |
| 01/30/2026 | $217.95 | $218.93 (0.45%) | $221.14 | $216.88 | 4.48 M | $118.38 B |
| 01/29/2026 | $220.20 | $219.31 (-0.4%) | $223.12 | $217.26 | 4.86 M | $118.58 B |
| 01/28/2026 | $217.03 | $218.41 (0.64%) | $223.48 | $217.03 | 5.93 M | $118.09 B |
| 01/27/2026 | $220.01 | $217.11 (-1.32%) | $220.25 | $214.57 | 6.19 M | $117.39 B |
| 01/26/2026 | $217.87 | $220.18 (1.06%) | $222.11 | $216.53 | 7.28 M | $119.05 B |
| 01/23/2026 | $223.79 | $217.30 (-2.9%) | $227.06 | $216.82 | 14.21 M | $117.49 B |
| 01/22/2026 | $233.05 | $235.07 (0.87%) | $237.98 | $232.31 | 5.52 M | $127.10 B |
| 01/21/2026 | $229.68 | $231.01 (0.58%) | $233.63 | $229.01 | 6.39 M | $124.91 B |
| 01/20/2026 | $233.05 | $228.72 (-1.86%) | $237.00 | $227.66 | 6.99 M | $123.67 B |
| 01/16/2026 | $240.73 | $239.14 (-0.66%) | $243.36 | $237.59 | 6.69 M | $129.30 B |
| 01/15/2026 | $235.20 | $236.97 (0.75%) | $239.82 | $235.20 | 5.33 M | $128.13 B |
| 01/14/2026 | $230.31 | $234.42 (1.78%) | $234.53 | $224.26 | 7.75 M | $126.75 B |
| 01/13/2026 | $234.60 | $231.41 (-1.36%) | $235.40 | $230.02 | 8.82 M | $125.12 B |
| 01/12/2026 | $229.95 | $233.20 (1.41%) | $236.18 | $228.70 | 15.08 M | $126.09 B |
| 01/09/2026 | $256.00 | $249.20 (-2.66%) | $256.51 | $249.09 | 3.83 M | $134.74 B |
| 01/08/2026 | $253.00 | $255.68 (1.06%) | $257.46 | $252.00 | 3.84 M | $138.25 B |
| 01/07/2026 | $257.24 | $253.25 (-1.55%) | $258.71 | $252.37 | 3.88 M | $136.93 B |
| 01/06/2026 | $250.97 | $257.94 (2.78%) | $259.64 | $250.00 | 5.25 M | $139.47 B |
| 01/05/2026 | $247.55 | $250.51 (1.2%) | $253.35 | $247.45 | 3.35 M | $135.45 B |
| 01/02/2026 | $244.35 | $247.93 (1.47%) | $247.99 | $242.50 | 3.00 M | $134.06 B |
| 12/31/2025 | $245.00 | $242.36 (-1.08%) | $245.00 | $242.34 | 2.09 M | $131.04 B |
| 12/30/2025 | $246.04 | $243.97 (-0.84%) | $246.09 | $243.76 | 1.40 M | $131.91 B |
| 12/29/2025 | $249.46 | $245.75 (-1.49%) | $249.74 | $245.40 | 2.27 M | $132.88 B |
| 12/26/2025 | $247.67 | $249.32 (0.67%) | $249.73 | $247.67 | 1.51 M | $134.81 B |
| 12/24/2025 | $248.00 | $248.27 (0.11%) | $249.65 | $247.47 | 901.90 K | $134.24 B |
| 12/23/2025 | $246.34 | $247.60 (0.51%) | $247.91 | $246.22 | 1.85 M | $133.88 B |
| 12/22/2025 | $245.00 | $246.77 (0.72%) | $247.25 | $243.02 | 1.89 M | $133.43 B |
| 12/19/2025 | $241.92 | $243.73 (0.75%) | $244.77 | $240.74 | 5.91 M | $131.78 B |
| 12/18/2025 | $241.08 | $242.80 (0.71%) | $244.79 | $241.08 | 3.79 M | $131.28 B |
| 12/17/2025 | $242.63 | $239.50 (-1.29%) | $244.82 | $238.87 | 3.44 M | $129.50 B |
| 12/16/2025 | $240.37 | $241.61 (0.52%) | $242.50 | $239.09 | 3.94 M | $130.64 B |
| 12/15/2025 | $239.38 | $239.81 (0.18%) | $241.00 | $238.05 | 4.05 M | $129.67 B |
| 12/12/2025 | $240.56 | $237.87 (-1.12%) | $241.24 | $236.01 | 2.96 M | $128.62 B |
| 12/11/2025 | $237.48 | $239.29 (0.76%) | $243.31 | $237.00 | 4.07 M | $129.38 B |
| 12/10/2025 | $229.95 | $237.76 (3.4%) | $238.47 | $229.14 | 4.15 M | $128.56 B |
| 12/09/2025 | $230.59 | $230.81 (0.1%) | $234.97 | $228.63 | 4.14 M | $124.80 B |
| 12/08/2025 | $231.10 | $230.59 (-0.22%) | $233.04 | $229.44 | 3.72 M | $124.68 B |
| 12/05/2025 | $228.56 | $230.68 (0.93%) | $233.01 | $228.56 | 3.92 M | $124.73 B |
| 12/04/2025 | $226.80 | $229.71 (1.28%) | $230.96 | $226.48 | 4.29 M | $124.20 B |
| 12/03/2025 | $223.93 | $227.24 (1.48%) | $228.41 | $222.98 | 4.09 M | $122.87 B |
| 12/02/2025 | $221.54 | $224.00 (1.11%) | $224.89 | $219.87 | 3.97 M | $121.12 B |
| 12/01/2025 | $218.15 | $220.37 (1.02%) | $223.03 | $217.56 | 3.42 M | $119.15 B |
| 11/28/2025 | $218.73 | $219.07 (0.16%) | $220.80 | $217.55 | 1.64 M | $118.45 B |
| 11/26/2025 | $214.60 | $217.47 (1.34%) | $219.15 | $214.50 | 2.43 M | $117.59 B |
| 11/25/2025 | $208.98 | $214.45 (2.62%) | $215.68 | $208.13 | 2.89 M | $115.95 B |
| 11/24/2025 | $209.03 | $208.84 (-0.09%) | $210.53 | $206.41 | 4.20 M | $112.92 B |
| 11/21/2025 | $203.46 | $207.87 (2.17%) | $209.43 | $201.90 | 4.62 M | $112.40 B |
| 11/20/2025 | $206.38 | $202.22 (-2.02%) | $209.95 | $201.16 | 5.58 M | $109.34 B |
| 11/19/2025 | $200.97 | $202.40 (0.71%) | $203.04 | $200.00 | 4.30 M | $109.44 B |
| 11/18/2025 | $199.79 | $200.04 (0.13%) | $204.50 | $199.44 | 6.18 M | $108.16 B |
| 11/17/2025 | $209.81 | $201.01 (-4.19%) | $210.58 | $199.09 | 7.10 M | $108.69 B |
| 11/14/2025 | $213.96 | $211.15 (-1.31%) | $214.84 | $209.63 | 5.02 M | $114.17 B |
| 11/13/2025 | $220.61 | $216.80 (-1.73%) | $223.32 | $215.52 | 4.61 M | $117.22 B |
| 11/12/2025 | $220.20 | $222.13 (0.88%) | $223.57 | $219.69 | 4.01 M | $120.11 B |
| 11/11/2025 | $220.13 | $220.75 (0.28%) | $222.19 | $218.25 | 1.78 M | $119.36 B |
| 11/10/2025 | $219.11 | $220.36 (0.57%) | $222.82 | $218.21 | 3.14 M | $119.15 B |
| 11/07/2025 | $216.12 | $217.82 (0.79%) | $219.06 | $213.30 | 3.95 M | $117.78 B |
| 11/06/2025 | $221.42 | $216.88 (-2.05%) | $222.86 | $215.90 | 4.06 M | $117.27 B |
| 11/05/2025 | $220.28 | $221.40 (0.51%) | $223.43 | $217.56 | 2.54 M | $119.71 B |
| 11/04/2025 | $219.26 | $220.68 (0.65%) | $222.00 | $217.54 | 2.44 M | $119.32 B |
| 11/03/2025 | $219.99 | $221.70 (0.78%) | $222.50 | $218.03 | 2.58 M | $119.87 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.
