5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
-5.29%
3 MONTH PERFORMANCE
+21.21%
6 MONTH PERFORMANCE
+26.42%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
+34.43%
Capital One Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $180.00 | $177.85 (-1.19%) | $182.00 | $177.64 | 880,174 | $69.01 B |
| 12/31/2024 | $178.49 | $178.32 (-0.1%) | $179.62 | $177.55 | 1.17 M | $68.30 B |
| 12/30/2024 | $178.15 | $177.93 (-0.12%) | $179.30 | $175.83 | 1.73 M | $68.15 B |
| 12/27/2024 | $181.09 | $180.22 (-0.48%) | $182.85 | $179.48 | 1.21 M | $69.02 B |
| 12/26/2024 | $180.76 | $182.36 (0.89%) | $182.74 | $180.01 | 1.26 M | $69.84 B |
| 12/24/2024 | $179.83 | $182.12 (1.27%) | $182.24 | $179.65 | 931,300 | $69.75 B |
| 12/23/2024 | $177.40 | $179.97 (1.45%) | $180.35 | $177.17 | 2.10 M | $68.93 B |
| 12/20/2024 | $175.08 | $178.65 (2.04%) | $180.86 | $174.27 | 5.16 M | $68.42 B |
| 12/19/2024 | $178.93 | $175.66 (-1.83%) | $180.24 | $174.29 | 4.03 M | $67.28 B |
| 12/18/2024 | $181.64 | $174.44 (-3.96%) | $182.69 | $173.96 | 3.19 M | $66.81 B |
| 12/17/2024 | $183.04 | $181.18 (-1.02%) | $184.30 | $181.07 | 3.00 M | $69.39 B |
| 12/16/2024 | $184.63 | $185.11 (0.26%) | $185.31 | $182.97 | 2.11 M | $70.90 B |
| 12/13/2024 | $185.88 | $184.53 (-0.73%) | $186.07 | $183.67 | 2.05 M | $70.67 B |
| 12/12/2024 | $185.70 | $184.75 (-0.51%) | $186.65 | $184.17 | 2.19 M | $70.76 B |
| 12/11/2024 | $184.75 | $186.05 (0.7%) | $186.75 | $182.88 | 2.80 M | $71.26 B |
| 12/10/2024 | $185.04 | $183.93 (-0.6%) | $185.38 | $182.85 | 2.98 M | $70.45 B |
| 12/09/2024 | $186.80 | $184.72 (-1.11%) | $188.73 | $184.60 | 3.21 M | $70.75 B |
| 12/06/2024 | $186.36 | $187.96 (0.86%) | $188.22 | $186.00 | 2.70 M | $71.99 B |
| 12/05/2024 | $185.50 | $185.57 (0.04%) | $186.56 | $184.37 | 1.68 M | $71.07 B |
| 12/04/2024 | $186.75 | $185.50 (-0.67%) | $187.36 | $185.00 | 1.78 M | $71.05 B |
| 12/03/2024 | $189.41 | $187.06 (-1.24%) | $189.47 | $186.58 | 2.36 M | $71.64 B |
| 12/02/2024 | $192.67 | $187.52 (-2.67%) | $193.00 | $187.32 | 2.50 M | $71.82 B |
| 11/29/2024 | $193.05 | $192.01 (-0.54%) | $194.30 | $191.87 | 1.13 M | $73.54 B |
| 11/27/2024 | $192.30 | $191.29 (-0.53%) | $193.56 | $190.23 | 1.56 M | $73.26 B |
| 11/26/2024 | $191.15 | $191.45 (0.16%) | $192.22 | $189.30 | 2.33 M | $73.33 B |
| 11/25/2024 | $188.59 | $191.89 (1.75%) | $193.58 | $188.03 | 4.90 M | $73.49 B |
| 11/22/2024 | $183.08 | $187.06 (2.17%) | $187.57 | $182.82 | 2.05 M | $71.64 B |
| 11/21/2024 | $181.72 | $182.64 (0.51%) | $184.10 | $180.76 | 3.63 M | $69.95 B |
| 11/20/2024 | $181.32 | $180.69 (-0.35%) | $181.80 | $179.95 | 2.31 M | $69.20 B |
| 11/19/2024 | $179.67 | $181.00 (0.74%) | $182.00 | $179.08 | 2.20 M | $69.32 B |
| 11/18/2024 | $184.45 | $182.86 (-0.86%) | $186.10 | $182.07 | 2.51 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 |