Loading live market data…

Capital One Financial Corporation

NYSE:COF

$208.89 USD

$3.6 (1.75%)

Volume
4.55M
Average Volume
4.67M
Market Capitalization
$128.68B
P/E Ratio
73.29
Dividend Yield
1.44%
Price Target
$255.00
Year High
$259.64
Year Low
$174.24
Day High
—
Day Low
—
Payout Ratio
$0.08
Current Ratio
$0.36
Date Opening Price Closing Price %Chg Volume
2026-07-15 $206.63 $208.89 1.09% 4.55M
2026-07-14 $204.51 $205.29 0.38% 4.17M
2026-07-13 $203.85 $203.02 -0.41% 3.1M
2026-07-10 $201.76 $201.52 -0.12% 2.38M
2026-07-09 $193.03 $200.10 3.66% 4.6M
2026-07-08 $200.97 $191.95 -4.49% 8.08M
2026-07-07 $208.00 $202.89 -2.46% 3.47M
2026-07-06 $206.59 $206.50 -0.04% 3.84M
2026-07-02 $207.50 $205.12 -1.15% 2.57M
2026-07-01 $201.82 $204.82 1.49% 3.36M
2026-06-30 $203.26 $200.62 -1.30% 3.57M
2026-06-29 $203.66 $202.28 -0.68% 3.17M
2026-06-26 $205.10 $204.00 -0.54% 5.14M
2026-06-25 $201.68 $204.90 1.60% 4.48M
2026-06-24 $197.65 $200.48 1.43% 4.93M
2026-06-23 $198.28 $197.81 -0.24% 5.45M
2026-06-22 $201.69 $200.70 -0.49% 4.09M
2026-06-18 $205.73 $201.53 -2.04% 8.12M
2026-06-17 $201.68 $200.87 -0.40% 6.77M
2026-06-16 $196.97 $200.62 1.85% 5.58M
2026-06-15 $188.85 $194.62 3.06% 7.22M
2026-06-12 $184.03 $184.73 0.38% 4.17M
2026-06-11 $178.37 $182.04 2.06% 6.04M
2026-06-10 $182.15 $177.63 -2.48% 4.5M
2026-06-09 $181.66 $183.35 0.93% 5.54M
2026-06-08 $180.75 $180.39 -0.20% 5.03M
2026-06-05 $183.93 $180.67 -1.77% 6.08M
2026-06-04 $179.79 $183.20 1.90% 4.03M
2026-06-03 $183.69 $177.62 -3.30% 4.86M
2026-06-02 $183.36 $183.84 0.26% 3.87M
2026-06-01 $185.59 $184.56 -0.55% 4.72M
2026-05-29 $186.78 $187.93 0.62% 8.54M
2026-05-28 $187.62 $187.02 -0.32% 5.07M
2026-05-27 $188.46 $188.80 0.18% 4.87M
2026-05-26 $188.17 $186.42 -0.93% 4.16M
2026-05-22 $187.47 $187.79 0.17% 3.29M
2026-05-21 $185.72 $186.66 0.51% 3.73M
2026-05-20 $184.13 $187.23 1.68% 6.3M
2026-05-19 $185.38 $182.03 -1.81% 5.09M
2026-05-18 $186.27 $187.17 0.48% 3.85M
2026-05-15 $185.68 $187.17 0.80% 3.6M
2026-05-14 $183.16 $185.79 1.44% 3.55M
2026-05-13 $183.90 $181.54 -1.28% 4.62M
2026-05-12 $183.93 $183.71 -0.12% 5.54M
2026-05-11 $189.59 $183.93 -2.99% 5.77M
2026-05-08 $192.94 $189.48 -1.79% 4.73M
2026-05-07 $193.25 $192.59 -0.34% 5.61M
2026-05-06 $192.23 $193.40 0.61% 4.41M
2026-05-05 $190.41 $189.68 -0.38% 3.86M
2026-05-04 $191.30 $189.92 -0.72% 3.53M
2026-05-01 $192.58 $191.91 -0.35% 4.62M
2026-04-30 $189.88 $191.30 0.75% 4.9M
2026-04-29 $191.87 $190.84 -0.54% 3.31M
2026-04-28 $195.50 $192.10 -1.74% 2.8M
2026-04-27 $190.93 $194.11 1.67% 3.58M
2026-04-24 $194.82 $191.39 -1.76% 4.93M
2026-04-23 $198.47 $196.63 -0.93% 3.69M
2026-04-22 $202.50 $199.43 -1.52% 6.15M
2026-04-21 $205.22 $202.50 -1.33% 5.32M
2026-04-20 $204.77 $205.71 0.46% 3.83M
2026-04-17 $204.62 $206.47 0.90% 5.42M
2026-04-16 $203.50 $200.71 -1.37% 3.12M
2026-04-15 $201.46 $202.98 0.75% 3.93M
2026-04-14 $198.00 $199.84 0.93% 3.49M
2026-04-13 $191.04 $197.55 3.41% 3.47M
2026-04-10 $194.12 $193.00 -0.58% 2.4M
2026-04-09 $192.33 $194.73 1.25% 4.64M
2026-04-08 $191.40 $192.46 0.55% 6.73M
2026-04-07 $181.64 $181.15 -0.27% 5.98M
2026-04-06 $181.74 $184.21 1.36% 2.79M
2026-04-02 $181.00 $181.92 0.51% 3.76M
2026-04-01 $185.61 $184.50 -0.60% 4.47M
2026-03-31 $181.90 $182.43 0.29% 4.1M
2026-03-30 $177.73 $178.13 0.23% 3.65M
2026-03-27 $179.70 $176.10 -2.00% 5.7M
2026-03-26 $183.45 $182.12 -0.72% 3.28M
2026-03-25 $187.74 $185.23 -1.34% 3.29M
2026-03-24 $182.02 $184.64 1.44% 4.68M
2026-03-23 $188.78 $184.00 -2.53% 6.34M
2026-03-20 $179.24 $181.46 1.24% 10.04M
2026-03-19 $179.36 $179.73 0.21% 5.04M
2026-03-18 $182.04 $180.14 -1.04% 4.14M
2026-03-17 $183.12 $183.42 0.16% 4.32M
2026-03-16 $181.60 $180.77 -0.46% 5.2M
2026-03-13 $178.76 $179.79 0.58% 5.87M
2026-03-12 $177.88 $177.45 -0.24% 6.34M
2026-03-11 $185.49 $182.02 -1.87% 5.06M
2026-03-10 $187.00 $184.87 -1.14% 5.49M
2026-03-09 $183.11 $185.73 1.43% 8.73M
2026-03-06 $188.00 $187.71 -0.15% 5.69M