InvestSMART

Capital One Financial (NYSE: COF) - Share Price

Current share price for COF : $204.850 3.89 (1.86%)+

Currency: USD ($)

Capital One Financial's current share price is $204.85. This constitutes a share price movement of 0.70% when compared to its closing share price of $203.43 seven days ago. Relative to today's opening stock price, the COF stock price is down $3.89 or -1.86%.

COF Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 245 259.63 174.42 204.85 1,179,561 -36.26 (-14.80%)
Last Year (2025) 178.49 249.74 143.33 243.97 971,994 65.48 (36.69%)
This Financial Year (FY2027) 203.26 228.11 189.79 204.85 996,728 5.48 (2.70%)
Last Financial Year (FY2026) 212.6 259.63 174.42 202.28 1,102,658 -10.32 (-4.85%)

COF Share Price History

Date Open High Low Close Volume Daily Movement
30 Oct 2026 207.46 210 207.2 208.74 998,952 1.28 (0.62%)
29 Oct 2026 204.49 205.495 203.12 204.88 927,479 0.39 (0.19%)
28 Oct 2026 204.49 204.91 201.59 203.44 941,396 -1.05 (-0.51%)
27 Oct 2026 202.83 205.39 201.34 202.35 763,662 -0.48 (-0.24%)
24 Oct 2026 200.73 202.7 199.28 201.34 893,366 0.61 (0.30%)
23 Oct 2026 205.94 208.31 202.33 203.43 1,257,170 -2.51 (-1.22%)
22 Oct 2026 205.49 211.46 205.3 206.66 1,225,715 1.17 (0.57%)
21 Oct 2026 200 203.46 198.79 201.56 1,012,206 1.56 (0.78%)
20 Oct 2026 201.47 201.635 199.27 199.83 1,227,515 -1.64 (-0.81%)
17 Oct 2026 200.58 204 200.35 201.74 1,163,026 1.16 (0.58%)
16 Oct 2026 195.86 200.16 193.25 198.86 1,485,162 3 (1.53%)
15 Oct 2026 195.55 196.71 192.535 194.35 1,294,242 -1.2 (-0.61%)
14 Oct 2026 201.09 202.38 194.5 198.07 1,286,525 -3.02 (-1.50%)
13 Oct 2026 199.23 202.28 199.23 201.14 771,776 1.91 (0.96%)
10 Oct 2026 198.61 200.5 197.665 199.26 742,784 0.65 (0.33%)
9 Oct 2026 193.47 199.55 193.25 199.4 1,012,427 5.93 (3.07%)
8 Oct 2026 193.38 196.31 193.38 195.91 684,075 2.53 (1.31%)
7 Oct 2026 196.22 197.77 195.58 195.82 1,208,469 -0.4 (-0.20%)
6 Oct 2026 195.1 196.98 194.08 195.14 772,513 0.04 (0.02%)
3 Oct 2026 196.24 196.86 193.09 194.72 731,384 -1.52 (-0.77%)
2 Oct 2026 191.97 194.77 189.79 194.48 836,489 2.51 (1.31%)
1 Oct 2026 196.34 196.35 193 193.07 1,217,014 -3.27 (-1.67%)
30 Sep 2026 197.6 198 195.34 196.46 767,521 -1.14 (-0.58%)
29 Sep 2026 199.32 199.47 196.145 196.46 643,404 -2.86 (-1.43%)
26 Sep 2026 198 201.64 195.4 200.2 857,398 2.2 (1.11%)

1 - 25 of 2272 results

Page 1 of 91

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.