The highest closing price for Capital One Financial (COF) last month was $229.74, on September 18. It was down 4.8% for the month. The latest price is $210.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $223.31 | $224.11 | $208.72 | $212.58 | 9,877,100 |
September 29 2025 | $226.23 | $226.23 | $221.18 | $223.60 | 3,195,700 |
September 26 2025 | $223.53 | $225.43 | $222.09 | $224.05 | 2,402,500 |
September 25 2025 | $223.05 | $223.69 | $219.66 | $222.46 | 3,083,600 |
September 24 2025 | $224.01 | $225.64 | $223.08 | $224.34 | 2,432,000 |
September 23 2025 | $225.51 | $228.72 | $222.66 | $223.02 | 3,131,500 |
September 22 2025 | $226.00 | $227.37 | $224.48 | $225.41 | 2,567,100 |
September 19 2025 | $229.97 | $229.97 | $226.48 | $228.32 | 4,825,300 |
September 18 2025 | $227.37 | $230.13 | $225.34 | $229.74 | 2,295,600 |
September 17 2025 | $224.86 | $229.21 | $223.50 | $225.61 | 2,850,600 |
September 16 2025 | $227.79 | $227.79 | $222.32 | $224.41 | 3,254,900 |
September 15 2025 | $225.07 | $230.50 | $224.82 | $226.53 | 2,744,800 |
September 12 2025 | $225.24 | $225.33 | $221.86 | $223.76 | 2,153,800 |
September 11 2025 | $221.63 | $226.28 | $220.64 | $224.35 | 2,107,300 |
September 10 2025 | $221.98 | $224.12 | $220.78 | $223.43 | 2,667,800 |
September 09 2025 | $219.76 | $222.76 | $218.16 | $222.48 | 3,346,700 |
September 08 2025 | $222.06 | $222.50 | $218.59 | $220.10 | 3,820,000 |
September 05 2025 | $226.25 | $227.48 | $220.13 | $221.53 | 3,841,400 |
September 04 2025 | $222.28 | $226.75 | $221.46 | $226.32 | 2,626,400 |
September 03 2025 | $223.25 | $223.97 | $218.59 | $221.33 | 3,019,000 |
September 02 2025 | $223.40 | $223.85 | $219.24 | $223.27 | 3,470,900 |
Daily pricing data for Capital One Financial dates back to 11/16/1994, and may be incomplete.
