COF
Capital One Financial Corporation
$187.17
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $186.27 | $187.17 | 3.83M |
| May 15, 2026 | $185.68 | $187.17 | 3.60M |
| May 14, 2026 | $183.16 | $185.79 | 3.55M |
| May 13, 2026 | $183.90 | $181.54 | 4.62M |
| May 12, 2026 | $183.93 | $183.71 | 5.54M |
| May 11, 2026 | $189.59 | $183.93 | 5.77M |
| May 08, 2026 | $192.94 | $189.48 | 4.73M |
| May 07, 2026 | $193.25 | $192.59 | 5.61M |
| May 06, 2026 | $192.23 | $193.40 | 4.41M |
| May 05, 2026 | $190.41 | $189.68 | 3.86M |
| May 04, 2026 | $191.30 | $189.92 | 3.53M |
| May 01, 2026 | $192.58 | $191.91 | 4.62M |
| Apr 30, 2026 | $189.88 | $191.30 | 4.90M |
| Apr 29, 2026 | $191.87 | $190.84 | 3.31M |
| Apr 28, 2026 | $195.50 | $192.10 | 2.80M |
| Apr 27, 2026 | $190.93 | $194.11 | 3.58M |
| Apr 24, 2026 | $194.82 | $191.39 | 4.93M |
| Apr 23, 2026 | $198.47 | $196.63 | 3.69M |
| Apr 22, 2026 | $202.50 | $199.43 | 6.15M |
| Apr 21, 2026 | $205.22 | $202.50 | 5.32M |
| Apr 20, 2026 | $204.77 | $205.71 | 3.83M |
Key metrics
- Sector
- Financial Services
- Market cap
- —
- Latest close
- $187.17