5 DAY PERFORMANCE
-7.87%
1 MONTH PERFORMANCE
-1.91%
3 MONTH PERFORMANCE
+15.23%
6 MONTH PERFORMANCE
+6.16%
YEAR-TO-DATE PERFORMANCE
-3.73%
1 YEAR PERFORMANCE
+33.11%
Capital One Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/12/2026 | $229.95 | $233.20 (1.41%) | $236.18 | $228.70 | 15.02 M | $149.01 B |
| 01/09/2026 | $256.00 | $249.20 (-2.66%) | $256.51 | $249.09 | 3.83 M | $159.24 B |
| 01/08/2026 | $253.00 | $255.68 (1.06%) | $257.46 | $252.00 | 3.84 M | $163.38 B |
| 01/07/2026 | $257.24 | $253.25 (-1.55%) | $258.71 | $252.37 | 3.88 M | $161.83 B |
| 01/06/2026 | $250.97 | $257.94 (2.78%) | $259.64 | $250.00 | 5.25 M | $164.82 B |
| 01/05/2026 | $247.55 | $250.51 (1.2%) | $253.35 | $247.45 | 3.35 M | $160.08 B |
| 01/02/2026 | $244.35 | $247.93 (1.47%) | $247.99 | $242.50 | 3.00 M | $158.43 B |
| 12/31/2025 | $245.00 | $242.36 (-1.08%) | $245.00 | $242.34 | 2.09 M | $154.87 B |
| 12/30/2025 | $246.04 | $243.97 (-0.84%) | $246.09 | $243.76 | 1.40 M | $155.90 B |
| 12/29/2025 | $249.46 | $245.75 (-1.49%) | $249.74 | $245.40 | 2.27 M | $157.03 B |
| 12/26/2025 | $247.67 | $249.32 (0.67%) | $249.73 | $247.67 | 1.51 M | $159.32 B |
| 12/24/2025 | $248.00 | $248.27 (0.11%) | $249.65 | $247.47 | 901.90 K | $158.64 B |
| 12/23/2025 | $246.34 | $247.60 (0.51%) | $247.91 | $246.22 | 1.85 M | $158.22 B |
| 12/22/2025 | $245.00 | $246.77 (0.72%) | $247.25 | $243.02 | 1.89 M | $157.69 B |
| 12/19/2025 | $241.92 | $243.73 (0.75%) | $244.77 | $240.74 | 5.91 M | $155.74 B |
| 12/18/2025 | $241.08 | $242.80 (0.71%) | $244.79 | $241.08 | 3.79 M | $155.15 B |
| 12/17/2025 | $242.63 | $239.50 (-1.29%) | $244.82 | $238.87 | 3.44 M | $153.04 B |
| 12/16/2025 | $240.37 | $241.61 (0.52%) | $242.50 | $239.09 | 3.94 M | $154.39 B |
| 12/15/2025 | $239.38 | $239.81 (0.18%) | $241.00 | $238.05 | 4.05 M | $153.24 B |
| 12/12/2025 | $240.56 | $237.87 (-1.12%) | $241.24 | $236.01 | 2.96 M | $152.00 B |
| 12/11/2025 | $237.48 | $239.29 (0.76%) | $243.31 | $237.00 | 4.07 M | $152.91 B |
| 12/10/2025 | $229.95 | $237.76 (3.4%) | $238.47 | $229.14 | 4.15 M | $151.93 B |
| 12/09/2025 | $230.59 | $230.81 (0.1%) | $234.97 | $228.63 | 4.14 M | $147.49 B |
| 12/08/2025 | $231.10 | $230.59 (-0.22%) | $233.04 | $229.44 | 3.72 M | $147.35 B |
| 12/05/2025 | $228.56 | $230.68 (0.93%) | $233.01 | $228.56 | 3.92 M | $147.40 B |
| 12/04/2025 | $226.80 | $229.71 (1.28%) | $230.96 | $226.48 | 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 |
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.
