Capital One Financial (COF) Stock Chart & Stock Price History → Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad) Free COF Stock Alerts $142.41 +0.60 (+0.42%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Capital One Financial Stock Price Performance5 Day Performance-0.72%1 Month Performance-0.77%3 Month Performance+5.30%6 Month Performance+33.94%Year-To-Date Performance+8.61%1 Year Performance+61.81% Receive COF Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Capital One Financial and its competitors with MarketBeat's FREE daily newsletter Email Address Ad AltimetryStock-Picking AI Predicts #1 Stock of 2024Since the start of the year, the top 10 investment funds in the world – including Vanguard, Blackrock, Fidelity and JP Morgan – have made nearly $1 trillion in profits on these 7 stocks.Click here to learn what's coming (and how to prepare). COF Stock Chart for Sunday, May, 5, 2024 COF Chart by TradingView Capital One Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$141.81$142.41+0.42%$143.43$142.031.59 million shs$54.14 billion05/02/2024$141.63$141.81+0.13%$143.44$141.462.04 million shs$53.94 billion05/01/2024$143.45$141.63-1.27%$143.81$141.151.95 million shs$53.87 billion04/30/2024$145.50$143.45-1.41%$145.03$143.352.04 million shs$54.57 billion04/29/2024$146.21$145.50-0.49%$147.27$144.792.16 million shs$55.35 billion04/26/2024$145.92$146.20+0.19%$148.97$144.714.33 million shs$55.61 billion Get the Latest News and Ratings for COF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Capital One Financial and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$148.80$145.92-1.94%$148.99$144.933.76 million shs$55.51 billion04/24/2024$147.89$148.80+0.62%$149.60$146.763.96 million shs$56.60 billion04/23/2024$147.25$147.89+0.43%$149.94$146.882.50 million shs$56.25 billion04/22/2024$142.91$147.25+3.04%$147.28$143.092.83 million shs$56.01 billion04/19/2024$141.69$142.91+0.86%$145.19$142.262.49 million shs$54.36 billion04/18/2024$136.73$141.69+3.63%$143.66$137.773.00 million shs$53.90 billion04/17/2024$136.36$136.73+0.27%$138.57$136.521.76 million shs$52.01 billion04/16/2024$139.18$136.36-2.03%$138.61$136.262.21 million shs$51.87 billion04/15/2024$139.62$139.18-0.32%$142.43$138.152.83 million shs$52.94 billion04/12/2024$140.34$139.59-0.53%$139.66$137.872.53 million shs$53.10 billion04/11/2024$139.94$140.34+0.29%$141.37$137.602.13 million shs$53.38 billion04/10/2024$143.53$139.94-2.50%$141.26$138.153.04 million shs$53.23 billion04/09/2024$143.97$143.53-0.31%$144.50$142.501.35 million shs$54.60 billion04/08/2024$143.52$143.97+0.31%$145.24$143.531.72 million shs$54.76 billion04/05/2024$142.13$143.52+0.98%$143.69$141.681.57 million shs$54.59 billion04/04/2024$143.26$142.13-0.79%$147.21$142.052.41 million shs$54.06 billion04/03/2024$144.40$143.26-0.79%$144.71$142.421.95 million shs$54.49 billion04/02/2024$145.30$144.40-0.62%$144.92$143.121.92 million shs$54.93 billion04/01/2024$148.89$145.30-2.41%$148.89$144.991.62 million shs$55.27 billion03/29/2024$148.86$148.89+0.02%$149.28$145.004.04 million shs$56.64 billion03/28/2024$144.57$148.86+2.97%$149.28$145.244.04 million shs$56.62 billion03/27/2024$140.88$144.57+2.62%$144.57$141.472.59 million shs$54.99 billion03/26/2024$140.55$140.88+0.23%$141.93$140.661.73 million shs$53.59 billion03/25/2024$141.16$140.55-0.43%$141.96$140.002.34 million shs$53.46 billion03/22/2024$143.14$141.10-1.43%$143.67$141.081.85 million shs$53.65 billion03/21/2024$141.77$143.14+0.97%$143.98$142.032.40 million shs$54.42 billion03/20/2024$136.85$141.77+3.60%$141.80$135.892.32 million shs$53.90 billion03/19/2024$136.27$136.85+0.43%$137.91$136.252.26 million shs$52.03 billion03/18/2024$135.55$136.27+0.53%$136.84$135.142.80 million shs$51.81 billion03/15/2024$139.43$135.58-2.76%$139.91$135.364.26 million shs$51.55 billion03/14/2024$140.61$139.43-0.84%$141.14$138.202.23 million shs$53.01 billion03/13/2024$140.27$140.61+0.24%$141.17$139.781.95 million shs$53.46 billion03/12/2024$138.45$140.27+1.31%$140.47$138.162.24 million shs$53.33 billion03/11/2024$137.23$138.45+0.89%$138.58$135.962.00 million shs$52.64 billionStock-Picking AI Predicts #1 Stock of 2024 (Ad)Since the start of the year, the top 10 investment funds in the world – including Vanguard, Blackrock, Fidelity and JP Morgan – have made nearly $1 trillion in profits on these 7 stocks.Click here to learn what's coming (and how to prepare).03/08/2024$137.59$137.23-0.26%$138.92$136.761.95 million shs$52.18 billion03/07/2024$135.77$137.59+1.34%$138.18$136.351.59 million shs$52.31 billion03/06/2024$137.56$135.77-1.30%$138.10$135.082.18 million shs$51.62 billion03/05/2024$135.99$137.56+1.15%$139.95$134.603.31 million shs$52.30 billion03/04/2024$136.77$135.99-0.57%$137.31$135.802.58 million shs$51.70 billion03/01/2024$137.61$136.76-0.62%$137.91$135.942.25 million shs$52.00 billion02/29/2024$137.65$137.61-0.03%$138.42$136.163.63 million shs$52.32 billion02/28/2024$136.84$137.65+0.59%$138.31$136.322.95 million shs$52.34 billion02/27/2024$134.49$136.84+1.75%$137.08$134.273.13 million shs$52.12 billion02/26/2024$135.52$134.49-0.76%$136.99$134.392.16 million shs$51.22 billion02/23/2024$134.49$135.57+0.80%$136.54$134.353.09 million shs$51.63 billion02/22/2024$135.00$134.49-0.38%$136.24$134.414.34 million shs$51.22 billion02/21/2024$137.41$135.00-1.75%$136.75$134.086.49 million shs$51.41 billion02/20/2024$137.23$137.41+0.13%$138.91$129.6916.53 million shs$52.33 billion02/19/2024$137.23$137.23$138.01$135.131.63 million shs$52.26 billion02/16/2024$136.38$137.23+0.62%$138.01$135.131.63 million shs$52.26 billion02/15/2024$135.11$136.38+0.94%$137.21$135.381.53 million shs$51.94 billion02/14/2024$133.53$135.11+1.18%$135.21$133.271.27 million shs$51.46 billion02/13/2024$137.51$133.53-2.89%$135.14$132.392.13 million shs$50.85 billion02/12/2024$135.17$137.51+1.73%$138.03$135.011.52 million shs$52.37 billion02/09/2024$135.42$135.17-0.18%$135.50$133.351.35 million shs$51.48 billion02/08/2024$133.97$135.42+1.08%$135.52$132.501.57 million shs$51.57 billion02/07/2024$134.36$133.97-0.29%$135.13$132.321.45 million shs$51.02 billion02/06/2024$135.24$134.36-0.65%$135.43$133.041.57 million shs$51.17 billion02/05/2024$136.48$135.24-0.91%$135.72$133.901.81 million shs$51.51 billion Related Companies: Truist Financial Stock Chart Mizuho Financial Group Stock Chart The PNC Financial Services Group Stock Chart U.S. Bancorp Stock Chart Huntington Bancshares Stock Chart Regions Financial Stock Chart Shinhan Financial Group Stock Chart Citigroup Stock Chart Wells Fargo & Company Stock Chart AON Stock Chart Receive COF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Capital One Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:COF) was last updated on 5/5/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldElon to Transform U.S. Economy? Porter & CompanyAutomatic Income (from home)Awesomely, LLCCould Your Accounts Be Frozen?Allegiance GoldCharles Payne Demystifies OptionsUnstoppable ProsperityThe asset beating inflation by 4xColonial MetalsExposed: 10 CENT Crypto to Explode April 20th?True Market InsidersUrgent Nvidia WarningAltimetry Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Capital One Financial Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.