NYSE · COF

Capital One Financial Corporation

Financial Services · Financial - Credit Services

$206.31

Down-$4.06 (-1.97%)

Updated Nov 5, 2026, 7:29 PM

SID Score

5.6/10

Composite research score

Smart Money

48/100

Neutral

Price performance · COF

COF price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

COF OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$214.37	$215.15	$198.66	$206.31	8.66M
Nov 3, 2026	$211.07	$211.97	$207.50	$208.71	3M
Nov 2, 2026	$208.66	$212.29	$207.00	$210.77	4.96M
Oct 30, 2026	$208.875	$208.875	$202.0605	$204.85	4.55M
Oct 29, 2026	$207.46	$210.0395	$206.89	$208.74	3.76M
Oct 28, 2026	$204.49	$205.66	$202.99	$204.88	3.12M
Oct 27, 2026	$204.49	$204.98	$201.52	$203.44	2.79M
Oct 26, 2026	$202.83	$205.46	$201.28	$202.35	3.2M
Oct 23, 2026	$200.73	$202.74	$199.28	$201.34	3.76M
Oct 22, 2026	$205.94	$208.4499	$202.33	$203.43	5.4M
Oct 21, 2026	$206.37	$211.49	$205.2442	$206.66	6.59M
Oct 20, 2026	$200.00	$203.46	$198.70	$201.56	4.58M
Oct 19, 2026	$201.47	$201.635	$199.27	$199.83	3.64M
Oct 16, 2026	$200.60	$204.005	$200.27	$201.74	4.75M
Oct 15, 2026	$195.86	$200.22	$192.995	$198.86	5.27M
Oct 14, 2026	$195.55	$196.87	$192.43	$194.35	4.2M
Oct 13, 2026	$201.09	$202.51	$194.39	$198.07	4.64M
Oct 12, 2026	$199.23	$202.39	$199.23	$201.14	2.2M
Oct 9, 2026	$198.61	$200.505	$197.57	$199.26	2.79M
Oct 8, 2026	$193.50	$199.57	$193.03	$199.40	5.09M
Oct 7, 2026	$193.38	$196.32	$193.38	$195.91	3.23M