NASDAQ · COF

Capital One Financial Corporation

Financial Services · Financial - Credit Services

$195.91

Up+$0.09 (+0.05%)

Updated Oct 8, 2026, 4:58 AM

SID Score

5.1/10

Composite research score

Smart Money

43/100

Neutral

Price performance · COF

COF price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

COF OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$193.38	$196.32	$193.38	$195.91	3.23M
Oct 6, 2026	$196.22	$197.915	$195.58	$195.82	3.53M
Oct 5, 2026	$195.10	$196.99	$194.08	$195.14	2.49M
Oct 2, 2026	$196.24	$197.04	$192.93	$194.72	4.3M
Oct 1, 2026	$191.97	$194.775	$189.78	$194.48	3.74M
Sep 30, 2026	$196.34	$197.00	$192.91	$193.07	3.23M
Sep 29, 2026	$197.60	$198.04	$195.31	$196.46	3.06M
Sep 28, 2026	$199.32	$199.49	$196.08	$196.46	2.51M
Sep 25, 2026	$197.08	$201.685	$195.40	$200.20	3.9M
Sep 24, 2026	$196.20	$196.99	$193.71	$196.61	3.69M
Sep 23, 2026	$199.11	$199.81	$195.84	$196.10	4.94M
Sep 22, 2026	$206.76	$206.995	$199.56	$200.55	2.91M
Sep 21, 2026	$204.96	$205.62	$202.3233	$204.92	2.94M
Sep 18, 2026	$201.30	$202.97	$200.28	$202.43	8.07M
Sep 17, 2026	$206.25	$206.55	$201.92	$202.04	3.4M
Sep 16, 2026	$206.38	$208.33	$200.55	$203.19	4.21M
Sep 15, 2026	$206.07	$208.82	$203.00	$206.85	4.16M
Sep 14, 2026	$207.35	$208.86	$205.71	$206.68	2.8M
Sep 11, 2026	$210.64	$211.29	$206.2996	$208.30	2.54M
Sep 10, 2026	$209.63	$209.99	$205.3022	$207.11	3.95M
Sep 9, 2026	$212.72	$214.31	$210.86	$210.86	2.69M