Capital One Financial Corporation (COFI) Price History
Daily open, high, low, close and volume for Capital One Financial Corporation (COFI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €177.40 | €179.10 | €177.35 | €178.00 | 0 |
| 2026-10-08 | €175.15 | €175.15 | €172.85 | €174.00 | 0 |
| 2026-10-07 | €174.85 | €175.40 | €173.75 | €173.75 | 0 |
| 2026-10-06 | €174.95 | €175.30 | €173.95 | €175.30 | 0 |
| 2026-10-05 | €173.85 | €175.05 | €173.70 | €175.05 | 0 |
| 2026-10-02 | €173.85 | €175.00 | €172.15 | €172.15 | 0 |
| 2026-10-01 | €171.35 | €171.55 | €169.25 | €169.25 | 0 |
| 2026-09-30 | €173.60 | €174.30 | €171.65 | €171.65 | 0 |
| 2026-09-29 | €173.30 | €174.15 | €172.90 | €172.90 | 0 |
| 2026-09-28 | €175.75 | €176.40 | €173.70 | €173.70 | 0 |
| 2026-09-25 | €172.80 | €173.75 | €172.80 | €173.75 | 0 |
| 2026-09-24 | €173.85 | €173.85 | €171.75 | €171.75 | 0 |
| 2026-09-23 | €174.50 | €176.70 | €173.35 | €173.35 | 0 |
| 2026-09-22 | €178.90 | €180.35 | €174.95 | €174.95 | 0 |
| 2026-09-21 | €177.20 | €178.10 | €176.40 | €177.80 | 0 |
| 2026-09-18 | €177.15 | €177.15 | €175.65 | €176.35 | 0 |
| 2026-09-17 | €179.25 | €179.30 | €177.30 | €177.30 | 0 |
| 2026-09-16 | €179.40 | €179.40 | €178.35 | €179.30 | 0 |
| 2026-09-15 | €179.30 | €179.30 | €176.65 | €176.65 | 0 |
| 2026-09-14 | €179.60 | €180.60 | €178.75 | €178.75 | 0 |
| 2026-09-11 | €179.15 | €182.15 | €178.70 | €178.70 | 0 |
| 2026-09-10 | €182.05 | €182.45 | €179.05 | €179.05 | 57 |
| 2026-09-09 | €185.15 | €185.15 | €182.50 | €182.50 | 0 |
| 2026-09-08 | €187.45 | €187.45 | €186.00 | €186.00 | 0 |
| 2026-09-07 | €188.55 | €188.55 | €187.95 | €187.95 | 0 |
| 2026-09-04 | €189.65 | €190.30 | €188.15 | €189.10 | 0 |
| 2026-09-03 | €187.20 | €188.70 | €187.10 | €188.70 | 0 |
| 2026-09-02 | €182.95 | €187.90 | €182.50 | €187.90 | 0 |
| 2026-09-01 | €184.40 | €184.95 | €183.55 | €183.55 | 0 |
| 2026-08-31 | €185.90 | €185.90 | €183.80 | €183.80 | 0 |
| 2026-08-28 | €186.55 | €188.60 | €186.55 | €188.60 | 0 |
| 2026-08-27 | €186.85 | €186.85 | €185.35 | €186.65 | 0 |
| 2026-08-26 | €185.65 | €186.15 | €185.20 | €185.20 | 0 |
| 2026-08-25 | €186.35 | €186.60 | €186.05 | €186.60 | 0 |
| 2026-08-24 | €186.60 | €188.25 | €186.60 | €187.40 | 0 |
| 2026-08-21 | €182.55 | €187.30 | €182.20 | €187.30 | 0 |
| 2026-08-20 | €189.35 | €190.10 | €183.95 | €183.95 | 0 |
| 2026-08-19 | €190.95 | €192.05 | €190.70 | €191.95 | 0 |
| 2026-08-18 | €191.30 | €193.95 | €190.45 | €192.25 | 0 |
| 2026-08-17 | €195.50 | €195.50 | €192.65 | €192.65 | 0 |
| 2026-08-14 | €192.35 | €192.35 | €192.35 | €192.35 | 0 |
| 2026-08-13 | €193.40 | €194.80 | €192.30 | €192.35 | 0 |
| 2026-08-12 | €190.20 | €190.80 | €189.25 | €190.80 | 0 |
| 2026-08-11 | €190.10 | €190.60 | €189.50 | €190.60 | 0 |
| 2026-08-10 | €188.85 | €190.50 | €187.95 | €190.00 | 17 |
| 2026-08-07 | €191.00 | €192.05 | €187.55 | €187.55 | 0 |
| 2026-08-06 | €192.50 | €192.50 | €191.30 | €191.30 | 0 |
| 2026-08-05 | €192.25 | €192.65 | €191.70 | €191.85 | 0 |
| 2026-08-04 | €189.95 | €192.05 | €189.10 | €192.05 | 0 |
| 2026-08-03 | €182.80 | €187.60 | €182.30 | €187.60 | 0 |
| 2026-07-31 | €183.30 | €183.30 | €179.90 | €179.90 | 0 |
| 2026-07-30 | €182.40 | €182.70 | €178.60 | €178.60 | 0 |
| 2026-07-29 | €186.30 | €186.40 | €184.30 | €185.90 | 0 |
| 2026-07-28 | €182.55 | €183.90 | €182.55 | €183.90 | 0 |
| 2026-07-27 | €178.75 | €181.60 | €178.75 | €181.60 | 0 |
| 2026-07-24 | €175.60 | €179.25 | €175.30 | €179.25 | 17 |
| 2026-07-23 | €176.50 | €176.75 | €173.45 | €173.45 | 17 |
| 2026-07-22 | €180.95 | €182.05 | €175.05 | €177.15 | 254 |
| 2026-07-21 | €181.15 | €181.30 | €180.30 | €180.80 | 28 |
| 2026-07-20 | €182.00 | €183.40 | €182.00 | €183.40 | 0 |
| 2026-07-17 | €184.30 | €184.75 | €182.20 | €182.25 | 17 |
| 2026-07-16 | €181.35 | €186.00 | €181.35 | €186.00 | 57 |
| 2026-07-15 | €179.85 | €183.15 | €179.85 | €183.05 | 47 |
| 2026-07-14 | €178.45 | €180.05 | €177.85 | €180.05 | 0 |
| 2026-07-13 | €176.30 | €178.70 | €176.10 | €178.10 | 57 |
| 2026-07-10 | €174.80 | €177.25 | €174.80 | €175.80 | 51 |
| 2026-07-09 | €168.95 | €173.55 | €168.95 | €173.55 | 0 |
| 2026-07-08 | €177.55 | €177.55 | €172.50 | €172.50 | 0 |
| 2026-07-07 | €181.10 | €182.15 | €178.65 | €178.65 | 43 |
| 2026-07-06 | €180.45 | €181.55 | €179.65 | €179.65 | 0 |
| 2026-07-03 | €179.45 | €179.45 | €178.95 | €179.30 | 0 |
| 2026-07-02 | €179.50 | €181.80 | €179.20 | €179.50 | 0 |
| 2026-07-01 | €176.05 | €179.50 | €176.05 | €179.50 | 0 |
| 2026-06-30 | €177.25 | €177.55 | €175.90 | €175.90 | 0 |
| 2026-06-29 | €179.15 | €179.60 | €177.60 | €177.60 | 0 |
| 2026-06-26 | €179.30 | €181.10 | €179.30 | €181.10 | 0 |
| 2026-06-25 | €176.80 | €182.45 | €176.40 | €182.45 | 0 |
| 2026-06-24 | €173.80 | €178.50 | €173.80 | €178.50 | 0 |
| 2026-06-23 | €174.55 | €175.55 | €174.40 | €175.55 | 0 |
| 2026-06-22 | €175.90 | €177.10 | €175.15 | €175.15 | 0 |
| 2026-06-19 | €174.60 | €174.60 | €174.35 | €174.45 | 0 |
| 2026-06-18 | €175.70 | €179.20 | €175.70 | €177.20 | 65 |
| 2026-06-17 | €173.05 | €178.35 | €173.05 | €178.35 | 0 |
| 2026-06-16 | €168.10 | €170.95 | €168.10 | €170.95 | 0 |
| 2026-06-15 | €161.30 | €169.25 | €161.00 | €169.25 | 65 |
| 2026-06-12 | €156.75 | €159.90 | €156.75 | €159.90 | 0 |
| 2026-06-11 | €154.80 | €155.75 | €152.85 | €152.85 | 65 |
| 2026-06-10 | €159.15 | €159.15 | €155.80 | €155.80 | 0 |
| 2026-06-09 | €156.20 | €157.20 | €156.20 | €157.15 | 0 |
| 2026-06-08 | €156.80 | €157.55 | €156.35 | €156.70 | 0 |
| 2026-06-05 | €157.45 | €158.70 | €156.65 | €158.25 | 0 |
| 2026-06-04 | €153.60 | €159.60 | €153.60 | €159.60 | 0 |
| 2026-06-03 | €158.40 | €159.20 | €153.80 | €153.80 | 0 |
| 2026-06-02 | €158.35 | €159.55 | €157.20 | €159.55 | 0 |
| 2026-06-01 | €161.20 | €161.65 | €158.50 | €158.50 | 0 |
| 2026-05-29 | €160.45 | €162.50 | €159.80 | €162.50 | 0 |
| 2026-05-28 | €161.70 | €162.95 | €160.75 | €160.75 | 0 |
| 2026-05-27 | €160.55 | €163.75 | €160.55 | €163.75 | 0 |
| 2026-05-26 | €162.85 | €162.85 | €161.30 | €161.30 | 65 |
| 2026-05-25 | €162.55 | €162.75 | €162.55 | €162.65 | 0 |
| 2026-05-22 | €160.70 | €161.90 | €160.30 | €161.45 | 0 |
| 2026-05-21 | €161.10 | €161.35 | €158.50 | €158.50 | 65 |
| 2026-05-20 | €157.55 | €160.15 | €157.40 | €160.15 | 0 |
| 2026-05-19 | €160.70 | €160.70 | €157.95 | €157.95 | 0 |
| 2026-05-18 | €160.35 | €160.35 | €160.35 | €160.35 | 0 |
| 2026-05-15 | €158.55 | €160.35 | €158.45 | €160.35 | 0 |
| 2026-05-14 | €155.20 | €159.05 | €155.20 | €159.05 | 0 |
| 2026-05-13 | €156.65 | €157.30 | €156.05 | €156.40 | 118 |
| 2026-05-12 | €156.55 | €156.80 | €156.35 | €156.35 | 0 |
| 2026-05-11 | €160.45 | €161.30 | €157.20 | €157.20 | 0 |
| 2026-05-08 | €164.65 | €164.75 | €161.45 | €161.45 | 65 |
| 2026-05-07 | €164.70 | €164.95 | €163.30 | €163.65 | 0 |
| 2026-05-06 | €162.35 | €165.05 | €162.20 | €165.05 | 0 |
| 2026-05-05 | €163.05 | €163.20 | €162.80 | €162.80 | 0 |
| 2026-05-04 | €163.85 | €164.15 | €163.20 | €163.20 | 0 |
| 2026-04-30 | €162.55 | €163.50 | €162.00 | €163.50 | 0 |
| 2026-04-29 | €165.85 | €165.85 | €163.15 | €163.15 | 65 |
| 2026-04-28 | €166.70 | €166.70 | €164.15 | €164.15 | 130 |
| 2026-04-27 | €162.90 | €164.00 | €162.65 | €164.00 | 0 |
| 2026-04-24 | €168.50 | €168.55 | €163.80 | €163.80 | 0 |
| 2026-04-23 | €170.50 | €170.60 | €168.95 | €168.95 | 0 |
| 2026-04-22 | €167.70 | €172.80 | €167.30 | €170.80 | 195 |
| 2026-04-21 | €175.30 | €176.00 | €173.85 | €173.85 | 0 |
| 2026-04-20 | €174.75 | €175.45 | €172.80 | €174.75 | 85 |
| 2026-04-17 | €171.25 | €177.50 | €171.25 | €177.50 | 0 |
| 2026-04-16 | €172.75 | €173.50 | €171.60 | €171.60 | 130 |
| 2026-04-15 | €169.90 | €171.60 | €169.15 | €171.60 | 0 |
| 2026-04-14 | €167.75 | €169.85 | €167.25 | €169.85 | 0 |
| 2026-04-13 | €163.30 | €164.65 | €162.05 | €164.65 | 130 |
| 2026-04-10 | €167.10 | €167.10 | €163.75 | €163.75 | 65 |
| 2026-04-09 | €166.85 | €166.90 | €165.05 | €165.60 | 0 |
| 2026-04-08 | €159.90 | €163.70 | €159.90 | €163.30 | 65 |
| 2026-04-07 | €159.10 | €159.75 | €157.20 | €157.20 | 2 |
| 2026-04-02 | €159.00 | €159.00 | €156.00 | €158.00 | 666 |
| 2026-04-01 | €159.00 | €161.00 | €158.00 | €161.00 | 390 |
| 2026-03-31 | €158.00 | €158.00 | €156.00 | €157.00 | 380 |
| 2026-03-30 | €154.00 | €156.00 | €154.00 | €156.00 | 339 |
| 2026-03-27 | €160.00 | €160.00 | €155.00 | €155.00 | 144 |
| 2026-03-26 | €161.00 | €161.00 | €157.00 | €157.00 | 464 |
| 2026-03-25 | €161.00 | €162.00 | €159.00 | €162.00 | 240 |
| 2026-03-24 | €160.00 | €160.00 | €158.00 | €160.00 | 848 |
| 2026-03-23 | €156.00 | €163.00 | €156.00 | €161.00 | 783 |
| 2026-03-20 | €156.00 | €156.00 | €154.00 | €156.00 | 1,003 |
| 2026-03-19 | €157.00 | €158.00 | €155.00 | €155.00 | 373 |
| 2026-03-18 | €161.00 | €162.00 | €159.00 | €159.00 | 400 |
| 2026-03-17 | €157.00 | €161.00 | €156.00 | €160.00 | 433 |
| 2026-03-16 | €158.00 | €160.00 | €156.00 | €157.00 | 432 |
| 2026-03-13 | €155.00 | €157.00 | €155.00 | €156.00 | 847 |
| 2026-03-12 | €156.00 | €156.00 | €154.00 | €154.00 | 664 |
| 2026-03-11 | €160.00 | €161.00 | €157.00 | €158.00 | 452 |
| 2026-03-10 | €160.00 | €161.00 | €157.00 | €160.00 | 1,000 |
| 2026-03-09 | €160.00 | €161.00 | €155.00 | €157.00 | 561 |
| 2026-03-06 | €168.00 | €168.00 | €160.00 | €161.00 | 384 |
| 2026-03-05 | €169.00 | €170.00 | €167.00 | €167.00 | 363 |
| 2026-03-04 | €167.00 | €169.00 | €167.00 | €169.00 | 288 |
| 2026-03-03 | €165.00 | €166.00 | €162.00 | €166.00 | 772 |
| 2026-03-02 | €165.00 | €168.00 | €163.00 | €167.00 | 653 |
| 2026-02-27 | €173.00 | €174.00 | €167.00 | €167.00 | 240 |
| 2026-02-26 | €175.00 | €178.00 | €173.00 | €178.00 | 303 |
| 2026-02-25 | €167.00 | €173.00 | €166.00 | €173.00 | 612 |
| 2026-02-24 | €163.00 | €163.00 | €160.00 | €163.00 | 160 |
| 2026-02-23 | €175.00 | €176.00 | €165.00 | €165.00 | 0 |
| 2026-02-20 | €174.00 | €176.00 | €173.00 | €175.00 | 270 |
| 2026-02-19 | €178.00 | €178.00 | €174.00 | €174.00 | 96 |
| 2026-02-18 | €176.00 | €176.00 | €176.00 | €176.00 | 0 |
| 2026-02-17 | €176.00 | €177.00 | €175.00 | €176.00 | 48 |
| 2026-02-16 | €176.00 | €176.00 | €175.00 | €175.00 | 0 |
| 2026-02-13 | €175.00 | €175.00 | €173.00 | €174.00 | 288 |
| 2026-02-12 | €181.00 | €183.00 | €174.00 | €174.00 | 0 |
| 2026-02-11 | €186.00 | €188.00 | €183.00 | €183.00 | 144 |
| 2026-02-10 | €187.00 | €188.00 | €187.00 | €188.00 | 0 |
| 2026-02-09 | €188.00 | €189.00 | €187.00 | €188.00 | 240 |
| 2026-02-06 | €185.00 | €189.00 | €185.00 | €189.00 | 149 |
| 2026-02-05 | €192.00 | €192.00 | €183.00 | €185.00 | 580 |
| 2026-02-04 | €190.00 | €193.00 | €188.00 | €193.00 | 336 |
| 2026-02-03 | €190.00 | €192.00 | €189.00 | €190.00 | 480 |
| 2026-02-02 | €184.00 | €190.00 | €184.00 | €190.00 | 0 |
| 2026-01-30 | €183.00 | €184.00 | €183.00 | €183.00 | 0 |
| 2026-01-29 | €183.00 | €186.00 | €183.00 | €184.00 | 528 |
| 2026-01-28 | €181.00 | €185.00 | €181.00 | €185.00 | 192 |
| 2026-01-27 | €186.00 | €186.00 | €180.00 | €180.00 | 576 |
| 2026-01-26 | €184.00 | €185.00 | €183.00 | €185.00 | 336 |
| 2026-01-23 | €194.00 | €195.00 | €187.00 | €187.00 | 1,152 |
| 2026-01-22 | €198.00 | €200.00 | €198.00 | €200.00 | 96 |
| 2026-01-21 | €197.00 | €199.00 | €195.00 | €199.00 | 528 |
| 2026-01-20 | €202.00 | €202.00 | €199.00 | €199.00 | 96 |
| 2026-01-19 | €204.00 | €206.00 | €204.00 | €204.00 | 0 |
| 2026-01-16 | €204.00 | €208.00 | €204.00 | €208.00 | 678 |
| 2026-01-15 | €202.00 | €206.00 | €200.00 | €206.00 | 768 |
| 2026-01-14 | €198.00 | €199.00 | €196.00 | €196.00 | 672 |
| 2026-01-13 | €202.00 | €202.00 | €198.00 | €202.00 | 509 |
| 2026-01-12 | €206.00 | €206.00 | €193.00 | €200.00 | 1,824 |
| 2026-01-09 | €220.00 | €220.00 | €216.00 | €218.00 | 336 |
| 2026-01-08 | €218.00 | €220.00 | €216.00 | €220.00 | 288 |
| 2026-01-07 | €222.00 | €224.00 | €216.00 | €218.00 | 663 |
| 2026-01-06 | €216.00 | €220.00 | €214.00 | €220.00 | 192 |
| 2026-01-05 | €212.00 | €216.00 | €212.00 | €216.00 | 384 |
| 2026-01-02 | €206.00 | €210.00 | €206.00 | €210.00 | 477 |
| 2025-12-30 | €210.00 | €210.00 | €210.00 | €210.00 | 0 |
| 2025-12-29 | €212.00 | €214.00 | €210.00 | €210.00 | 106 |
| 2025-12-23 | €210.00 | €212.00 | €210.00 | €210.00 | 0 |
| 2025-12-22 | €210.00 | €210.00 | €208.00 | €210.00 | 265 |
| 2025-12-19 | €208.00 | €208.00 | €206.00 | €208.00 | 53 |
| 2025-12-18 | €204.00 | €208.00 | €204.00 | €208.00 | 212 |
| 2025-12-17 | €208.00 | €208.00 | €204.00 | €204.00 | 212 |
| 2025-12-16 | €204.00 | €204.00 | €204.00 | €204.00 | 371 |
| 2025-12-15 | €204.00 | €204.00 | €202.00 | €204.00 | 106 |
| 2025-12-12 | €204.00 | €206.00 | €202.00 | €202.00 | 106 |
| 2025-12-11 | €204.00 | €206.00 | €202.00 | €206.00 | 106 |
| 2025-12-10 | €198.00 | €200.00 | €198.00 | €200.00 | 318 |
| 2025-12-09 | €198.00 | €202.00 | €198.00 | €202.00 | 0 |
| 2025-12-08 | €198.00 | €200.00 | €198.00 | €200.00 | 0 |
| 2025-12-05 | €197.00 | €200.00 | €197.00 | €200.00 | 0 |
| 2025-12-04 | €195.00 | €197.00 | €194.00 | €197.00 | 53 |
| 2025-12-03 | €193.00 | €194.00 | €192.00 | €194.00 | 0 |
| 2025-12-02 | €190.00 | €192.00 | €190.00 | €192.00 | 0 |
| 2025-12-01 | €188.00 | €192.00 | €188.00 | €192.00 | 53 |
| 2025-11-28 | €189.00 | €191.00 | €188.00 | €191.00 | 0 |
| 2025-11-27 | €188.00 | €188.00 | €188.00 | €188.00 | 0 |
| 2025-11-26 | €186.00 | €189.00 | €186.00 | €189.00 | 53 |
| 2025-11-25 | €182.00 | €185.00 | €181.00 | €185.00 | 0 |
| 2025-11-24 | €181.00 | €182.00 | €180.00 | €182.00 | 261 |
| 2025-11-21 | €176.00 | €178.00 | €175.00 | €177.00 | 212 |
| 2025-11-20 | €177.00 | €180.00 | €177.00 | €180.00 | 0 |
| 2025-11-19 | €173.00 | €175.00 | €173.00 | €175.00 | 0 |
| 2025-11-18 | €173.00 | €176.00 | €172.00 | €176.00 | 106 |
| 2025-11-17 | €184.00 | €184.00 | €180.00 | €180.00 | 371 |
| 2025-11-14 | €190.00 | €190.00 | €190.00 | €190.00 | 0 |
| 2025-11-13 | €192.00 | €192.00 | €190.00 | €190.00 | 159 |
| 2025-11-12 | €191.00 | €193.00 | €190.00 | €193.00 | 106 |
| 2025-11-11 | €191.00 | €191.00 | €190.00 | €191.00 | 0 |
| 2025-11-10 | €190.00 | €191.00 | €190.00 | €190.00 | 159 |
| 2025-11-07 | €189.00 | €189.00 | €186.00 | €186.00 | 106 |
| 2025-11-06 | €192.00 | €192.00 | €189.00 | €189.00 | 0 |
| 2025-11-05 | €192.00 | €193.00 | €192.00 | €193.00 | 146 |
| 2025-11-04 | €191.00 | €193.00 | €191.00 | €193.00 | 0 |
| 2025-11-03 | €191.00 | €193.00 | €191.00 | €193.00 | 0 |
| 2025-10-31 | €189.00 | €191.00 | €189.00 | €191.00 | 212 |
| 2025-10-30 | €189.00 | €193.00 | €188.00 | €193.00 | 53 |
| 2025-10-29 | €190.00 | €191.00 | €189.00 | €190.00 | 159 |
| 2025-10-28 | €192.00 | €192.00 | €190.00 | €190.00 | 0 |
| 2025-10-27 | €195.00 | €195.00 | €193.00 | €193.00 | 0 |
| 2025-10-24 | €191.00 | €194.00 | €190.00 | €194.00 | 159 |
| 2025-10-23 | €191.00 | €192.00 | €189.00 | €189.00 | 0 |
| 2025-10-22 | €194.00 | €198.00 | €193.00 | €194.00 | 848 |
| 2025-10-21 | €185.00 | €188.00 | €185.00 | €188.00 | 0 |
| 2025-10-20 | €183.00 | €185.00 | €183.00 | €185.00 | 0 |
| 2025-10-17 | €173.00 | €180.00 | €172.00 | €180.00 | 159 |
| 2025-10-16 | €185.00 | €185.00 | €179.00 | €179.00 | 265 |
| 2025-10-15 | €185.00 | €187.00 | €185.00 | €187.00 | 424 |
| 2025-10-14 | €178.00 | €183.00 | €178.00 | €183.00 | 159 |
| 2025-10-13 | €180.00 | €180.00 | €177.00 | €179.00 | 0 |
| 2025-10-10 | €183.00 | €184.00 | €177.00 | €177.00 | 53 |
| 2025-10-09 | €183.00 | €184.00 | €182.00 | €183.00 | 212 |