The lowest closing price for Capital One Financial (COF) since December 17, 2024 was $149.12, on April 4. It is up 33.7% in that time. The latest price is $241.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 16 2025 | $240.37 | $242.50 | $239.09 | $241.61 | 3,135,924 |
December 15 2025 | $239.38 | $241.00 | $238.05 | $239.81 | 4,044,623 |
December 12 2025 | $240.56 | $241.24 | $236.01 | $237.87 | 2,905,414 |
December 11 2025 | $237.48 | $243.31 | $237.00 | $239.29 | 4,067,300 |
December 10 2025 | $229.95 | $238.47 | $229.14 | $237.76 | 4,146,200 |
December 09 2025 | $230.59 | $234.97 | $228.63 | $230.81 | 4,141,500 |
December 08 2025 | $231.10 | $233.04 | $229.44 | $230.59 | 3,723,000 |
December 05 2025 | $228.56 | $233.01 | $228.56 | $230.68 | 3,919,700 |
December 04 2025 | $226.80 | $230.96 | $226.48 | $229.71 | 4,294,200 |
December 03 2025 | $223.93 | $228.41 | $222.98 | $227.24 | 4,089,700 |
December 02 2025 | $221.54 | $224.89 | $219.87 | $224.00 | 3,967,800 |
December 01 2025 | $218.15 | $223.03 | $217.56 | $220.37 | 3,424,200 |
November 28 2025 | $218.73 | $220.80 | $217.55 | $219.07 | 1,639,800 |
November 26 2025 | $214.60 | $219.15 | $214.50 | $217.47 | 2,431,500 |
November 25 2025 | $208.98 | $215.68 | $208.13 | $214.45 | 2,885,200 |
November 24 2025 | $209.03 | $210.53 | $206.41 | $208.84 | 4,195,400 |
November 21 2025 | $203.46 | $209.43 | $201.90 | $207.87 | 4,623,900 |
November 20 2025 | $206.38 | $209.95 | $201.16 | $202.22 | 5,580,000 |
November 19 2025 | $200.97 | $203.04 | $200.00 | $202.40 | 4,297,200 |
November 18 2025 | $199.79 | $204.50 | $199.44 | $200.04 | 6,180,400 |
November 17 2025 | $209.81 | $210.58 | $199.09 | $201.01 | 7,102,700 |
November 14 2025 | $213.15 | $214.03 | $208.84 | $210.35 | 5,022,000 |
November 13 2025 | $219.77 | $222.47 | $214.70 | $215.98 | 4,608,700 |
November 12 2025 | $219.37 | $222.72 | $218.86 | $221.29 | 4,014,600 |
November 11 2025 | $219.30 | $221.35 | $217.42 | $219.91 | 1,778,900 |
Daily pricing data for Capital One Financial dates back to 11/16/1994, and may be incomplete.
