Capital One Financial Corporation COF
Open calendar →Capital One Financial Corporation Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 219.46 → 198.15 · -9.7%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 23 Jul 2025 — 24 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
199.9600
200.0025
195.9000
198.1500
2,296,572
207.5300
207.5300
198.7800
201.3600
7,923,200
41 · 8-K
After-hours · 16:06 ET
8-K ↗
40 · 8-K
After-hours · 16:05 ET
8-K ↗
206.4400
207.4100
203.1200
206.2200
3,972,200
208.0000
209.6500
206.2300
206.7700
4,040,900
Weekend
Weekend
207.5000
210.4600
205.8600
208.0300
3,845,600
209.8800
213.3200
208.8900
211.9300
6,415,200
206.6300
209.8600
205.5600
208.8900
4,947,000
204.5100
208.3600
203.5100
205.2900
4,173,500
203.8500
205.2800
201.7800
203.0200
3,102,100
Weekend
Weekend
201.7600
203.6500
199.9500
201.5200
2,380,000
193.0300
201.0100
193.0300
200.1000
4,598,100
200.9700
201.0000
191.3800
191.9500
8,078,600
208.0000
208.7300
202.4100
202.8900
3,472,000
206.5900
208.0900
204.0600
206.5000
3,841,900
Weekend
Weekend
No trading
207.5000
209.0600
203.0400
205.1200
2,564,900
201.8200
205.8300
200.7500
204.8200
3,358,700
203.2600
204.7900
199.8400
200.6200
3,571,000
203.6600
204.5600
201.5000
202.2800
3,172,900
Weekend
Weekend
205.1000
207.0800
202.5500
204.0000
5,143,500
201.6800
210.1000
201.6800
204.9000
4,477,400
197.6500
203.3200
197.2100
200.4800
4,928,600
198.2800
200.7000
196.4700
197.8100
5,449,800
201.6900
203.3400
199.0700
200.7000
4,087,200
Weekend
Weekend
No trading
205.7300
206.8400
201.2100
201.5300
8,115,100
201.6800
207.3000
199.7700
200.8700
6,765,700
196.9700
200.9000
196.0000
200.6200
5,582,300
188.8500
197.4400
188.8400
194.6200
7,223,100
39 · 8-K
Next filing day · accepted 12 Jun, 17:34 ET
8-K ↗
Weekend
Weekend
184.0300
185.5000
181.7000
184.7300
4,172,100
178.3700
182.3600
174.2400
182.0400
6,043,700
182.1500
183.7000
177.5500
177.6300
4,497,000
38 · 8-K
After-hours · 16:08 ET
8-K ↗
37 · 424B7
After-hours · 16:06 ET
424B7 ↗
181.6600
186.4100
180.2900
183.3500
5,538,100
36 · 8-K
After-hours · 16:05 ET
8-K ↗
180.7500
182.4900
179.7800
180.3900
5,028,200
Weekend
Weekend
183.9300
184.5200
179.3200
180.6700
6,084,000
179.7900
185.6200
179.5100
183.2000
4,026,600
183.6900
184.4200
177.0500
177.6200
4,856,400
183.3600
186.3400
182.5800
183.8400
3,868,400
185.5900
186.4700
182.0200
184.5600
4,715,200
Weekend
Weekend
186.7800
190.0800
185.8500
187.9300
8,540,200
187.6200
188.1400
184.0800
187.0200
5,073,400
188.4600
192.0300
187.5900
188.8000
4,869,600
188.1700
190.6700
185.6100
186.4200
4,161,600
No trading
Weekend
Weekend
187.4700
188.4000
186.5600
187.7900
3,291,900
185.7200
186.6800
182.5400
186.6600
3,725,300
184.1300
187.2300
180.0000
187.2300
6,295,000
185.3800
186.2100
181.4900
182.0300
5,093,800
186.2700
188.8400
186.1300
187.1700
3,848,100
Weekend
Weekend
185.6800
188.3100
184.8700
187.1700
3,601,400
35 · 8-K
Next filing day · accepted 14 May, 17:32 ET
8-K ↗
183.1600
186.4000
182.0000
185.7900
3,547,700
183.9000
183.9000
181.3000
181.5400
4,615,700
183.9300
185.8400
181.4100
183.7100
5,540,300
189.5900
190.4400
183.7600
183.9300
5,771,000
Weekend
Weekend
34 · 8-K
After-hours · 17:27 ET
8-K ↗
192.9400
193.1500
189.1500
189.4800
4,727,400
33 · 10-Q
After-hours · 16:23 ET
10-Q ↗
193.2500
195.2300
190.6600
192.5900
5,605,200
192.2300
196.0000
192.2300
193.4000
4,405,000
190.4100
191.4800
189.0500
189.6800
3,864,500
191.3000
192.8500
188.8500
189.9200
3,532,000
Weekend
Weekend
192.5800
193.3700
190.3500
191.9100
4,623,900
189.8800
192.3100
188.2600
191.3000
4,900,200
191.8700
193.4200
189.6800
190.8400
3,310,300
195.5000
196.0000
191.6000
192.1000
2,796,700
190.9300
194.8000
190.5000
194.1100
3,580,200
Weekend
Weekend
194.8200
195.4400
190.9800
191.3900
4,927,900
198.4700
199.7700
193.2100
196.6300
3,686,900
32 · 8-K
Pre-market · 06:15 ET
8-K ↗
31 · 424B7
Pre-market · 06:03 ET
424B7 ↗
202.5000
205.7700
198.1200
199.4300
6,151,400
30 · 8-K
After-hours · 16:06 ET
8-K ↗
29 · 8-K
After-hours · 16:05 ET
8-K ↗
205.2200
209.5900
202.3100
202.5000
5,319,100
204.7700
208.2800
204.1500
205.7100
3,831,000
Weekend
Weekend
204.6200
210.8400
204.6200
206.4700
5,415,600
203.5000
205.1100
200.6800
200.7100
3,116,100
201.4600
204.4100
200.3800
202.9800
3,931,900
198.0000
200.7600
197.6800
199.8400
3,484,800
191.0400
197.6700
190.1100
197.5500
3,472,100
Weekend
Weekend
194.1200
194.7100
191.5200
193.0000
2,399,300
192.3300
195.8600
191.5700
194.7300
4,635,200
191.4000
194.1500
190.3800
192.4600
6,728,100
28 · 8-K
After-hours · 17:19 ET
8-K ↗
181.6400
183.5000
180.2400
181.1500
5,980,000
181.7400
184.2300
181.3300
184.2100
2,788,900
Weekend
Weekend
No trading
181.0000
185.1400
177.7200
181.9200
3,761,300
185.6100
187.4100
183.6700
184.5000
4,468,100
181.9000
183.8500
178.9300
182.4300
4,100,400
177.7300
179.5200
176.5900
178.1300
3,646,900
Weekend
Weekend
179.7000
180.2500
174.9800
176.1000
5,699,500
183.4500
185.0600
180.5700
182.1200
3,276,400
27 · DEFA14A
After-hours · 16:15 ET
DEFA14A ↗
26 · DEF 14A
After-hours · 16:14 ET
DEF 14A ↗
187.7400
189.7800
183.8000
185.2300
3,286,100
182.0200
186.5300
181.5500
184.6400
4,676,900
188.7800
190.9900
183.8500
184.0000
6,334,900
Weekend
Weekend
179.2400
181.5500
177.5300
181.4600
10,035,900
179.3600
181.6000
177.5700
179.7300
5,043,200
182.0400
185.2000
179.7900
180.1400
4,140,300
183.1200
185.7400
182.5900
183.4200
4,317,800
181.6000
183.9900
178.9500
180.7700
5,196,400
25 · 8-K
Next filing day · accepted 13 Mar, 17:34 ET
8-K ↗
Weekend
Weekend
178.7600
179.9200
177.2800
179.7900
5,865,100
177.8800
179.5100
176.3600
177.4500
6,339,600
185.4900
186.7500
180.6500
182.0200
5,054,800
187.0000
188.2500
182.2500
184.8700
5,493,800
183.1100
186.2500
178.7300
185.7300
8,730,300
Weekend
Weekend
188.0000
188.4100
184.3000
187.7100
5,685,200
195.4900
197.1900
191.9600
194.2700
3,905,000
194.5100
197.0100
192.9300
195.8300
4,650,900
188.9000
195.8100
188.3000
193.7300
6,443,300
191.5600
196.4000
188.3400
194.3200
6,651,300
Weekend
Weekend
200.3500
200.5200
193.6100
195.6400
9,048,700
207.6600
211.0000
206.5800
208.4700
4,758,600
199.1000
206.2300
198.6400
205.7900
6,787,000
189.7400
198.6600
187.5000
196.5600
6,712,600
206.4500
207.7500
189.9400
190.0000
8,882,900
Weekend
Weekend
204.2600
208.4800
202.3100
208.4200
3,732,400
24 · 10-K
After-hours · 16:14 ET
10-K ↗
207.9300
208.6800
203.3200
205.0600
5,045,600
207.3200
210.6200
206.4100
209.8800
4,394,100
207.5000
211.2200
205.3300
206.7400
3,514,100
23 · 8-K
Next filing day · accepted 13 Feb, 17:31 ET
8-K ↗
No trading
Weekend
Weekend
206.2000
208.7400
202.2400
207.3700
5,245,500
217.0000
217.7800
204.5500
206.8900
6,978,600
222.0000
223.6400
214.0000
214.3900
4,873,700
222.4800
226.5000
218.2200
219.9300
4,417,300
22 · 8-K
After-hours · 16:07 ET
8-K ↗
221.4600
223.8900
220.0200
222.7600
3,039,600
Weekend
Weekend
21 · 8-K
After-hours · 16:34 ET
8-K ↗
220.5400
224.5900
220.0000
222.7900
3,387,600
223.7000
225.1300
214.6500
216.9300
6,661,900
223.6800
227.7200
223.0000
225.4600
5,432,900
224.8900
227.4500
218.9700
223.3400
5,614,400
20 · 8-K
After-hours · 16:09 ET
8-K ↗
218.2500
225.1400
217.3500
223.6800
5,107,500
Weekend
Weekend
19 · 424B2
After-hours · 17:22 ET
424B2 ↗
217.9500
221.1400
216.8800
218.9300
4,483,000
220.2000
223.1200
217.2600
219.3100
4,856,800
18 · 424B5
Pre-market · 08:19 ET
424B5 ↗
217.0300
223.4800
217.0300
218.4100
5,925,700
220.0100
220.2500
214.5700
217.1100
6,186,200
217.8700
222.1100
216.5300
220.1800
7,280,100
Weekend
Weekend
223.7900
227.0600
216.8200
217.3000
14,209,800
17 · 8-K
After-hours · 16:39 ET
8-K ↗
16 · 8-K
After-hours · 16:14 ET
8-K ↗
15 · 8-K
After-hours · 16:19 ET
8-K ↗
233.0500
237.9800
232.3100
235.0700
5,522,100
229.6800
233.6300
229.0100
231.0100
6,394,300
233.0500
237.0000
227.6600
228.7200
6,987,300
No trading
Weekend
Weekend
240.7300
243.3600
237.5900
239.1400
6,692,700
235.2000
239.8200
235.2000
236.9700
5,328,700
230.3100
234.5300
224.2600
234.4200
7,754,500
234.6000
235.4000
230.0200
231.4100
8,818,500
229.9500
236.1800
228.7000
233.2000
15,082,600
Weekend
Weekend
256.0000
256.5100
249.0900
249.2000
3,834,300
253.0000
257.4600
252.0000
255.6800
3,840,400
257.2400
258.7100
252.3700
253.2500
3,877,600
250.9700
259.6400
250.0000
257.9400
5,248,500
247.5500
253.3500
247.4500
250.5100
3,348,400
Weekend
Weekend
244.3500
247.9900
242.5000
247.9300
3,003,500
No trading
245.0000
245.0000
242.3400
242.3600
2,090,900
246.0400
246.0900
243.7600
243.9700
1,399,200
249.4600
249.7400
245.4000
245.7500
2,274,800
Weekend
Weekend
247.6700
249.7300
247.6700
249.3200
1,508,600
No trading
248.0000
249.6500
247.4700
248.2700
901,900
246.3400
247.9100
246.2200
247.6000
1,848,700
245.0000
247.2500
243.0200
246.7700
1,887,500
Weekend
Weekend
241.9200
244.7700
240.7400
243.7300
5,908,500
241.0800
244.7900
241.0800
242.8000
3,794,400
242.6300
244.8200
238.8700
239.5000
3,440,500
240.3700
242.5000
239.0900
241.6100
3,941,700
239.3800
241.0000
238.0500
239.8100
4,046,000
14 · 8-K
Next filing day · accepted 12 Dec, 17:32 ET
8-K ↗
Weekend
Weekend
240.5600
241.2400
236.0100
237.8700
2,964,100
237.4800
243.3100
237.0000
239.2900
4,067,300
229.9500
238.4700
229.1400
237.7600
4,146,200
230.5900
234.9700
228.6300
230.8100
4,141,500
13 · 8-K
After-hours · 16:06 ET
8-K ↗
231.1000
233.0400
229.4400
230.5900
3,723,000
Weekend
Weekend
228.5600
233.0100
228.5600
230.6800
3,919,700
226.8000
230.9600
226.4800
229.7100
4,294,200
223.9300
228.4100
222.9800
227.2400
4,089,700
221.5400
224.8900
219.8700
224.0000
3,967,800
218.1500
223.0300
217.5600
220.3700
3,424,200
Weekend
Weekend
218.7300
220.8000
217.5500
219.0700
1,639,800
No trading
214.6000
219.1500
214.5000
217.4700
2,431,500
208.9800
215.6800
208.1300
214.4500
2,885,200
209.0300
210.5300
206.4100
208.8400
4,195,400
Weekend
Weekend
203.4600
209.4300
201.9000
207.8700
4,623,900
206.3800
209.9500
201.1600
202.2200
5,580,000
200.9700
203.0400
200.0000
202.4000
4,297,200
199.7900
204.5000
199.4400
200.0400
6,180,400
209.8100
210.5800
199.0900
201.0100
7,102,700
12 · 8-K
Next filing day · accepted 14 Nov, 17:31 ET
8-K ↗
Weekend
Weekend
213.9600
214.8400
209.6300
211.1500
5,022,000
220.6100
223.3200
215.5200
216.8000
4,608,700
220.2000
223.5700
219.6900
222.1300
4,014,600
220.1300
222.1900
218.2500
220.7500
1,778,900
219.1100
222.8200
218.2100
220.3600
3,135,300
Weekend
Weekend
11 · 8-K
After-hours · 16:21 ET
8-K ↗
216.1200
219.0600
213.3000
217.8200
3,945,800
221.4200
222.8600
215.9000
216.8800
4,059,000
220.2800
223.4300
217.5600
221.4000
2,539,300
219.2600
222.0000
217.5400
220.6800
2,444,200
10 · 10-Q
After-hours · 17:20 ET
10-Q ↗
219.9900
222.5000
218.0300
221.7000
2,584,100
Weekend
Weekend
218.0000
221.1100
217.1900
219.9900
2,550,300
218.2300
222.9800
217.9800
218.3800
2,808,400
218.5000
222.4500
217.0900
218.5900
3,482,500
223.1900
223.7700
219.8100
220.9900
2,953,300
227.4200
227.5900
222.3600
223.4900
3,402,600
Weekend
Weekend
224.0300
227.6200
222.8500
225.0100
3,263,600
222.0000
222.6700
218.6000
220.0400
4,353,200
227.0100
228.4200
220.0800
220.3800
7,675,600
9 · 8-K
After-hours · 16:06 ET
8-K ↗
8 · 8-K
After-hours · 16:05 ET
8-K ↗
214.5000
218.5900
214.1100
217.0500
5,354,100
212.5300
215.7200
212.0300
214.8700
3,780,000
Weekend
Weekend
204.3800
212.2000
204.3800
211.3400
4,621,800
214.4800
216.2500
200.6000
203.1500
7,841,900
216.5500
218.0000
213.2600
215.1000
2,774,600
206.1200
216.7300
206.1200
214.2000
3,997,800
205.2500
207.8000
204.3000
207.6100
3,036,500
Weekend
Weekend
211.4800
212.4400
202.0200
202.4900
4,641,200
212.4300
213.7200
210.2400
210.7400
2,756,500
214.1000
215.7600
211.5300
211.9200
2,409,800
214.0500
214.9500
211.1300
213.6900
2,227,200
215.4900
217.2100
211.4900
213.8500
2,903,900
Weekend
Weekend
212.9000
216.5000
212.8100
214.4000
2,499,500
211.9900
214.7600
210.3000
213.7800
3,155,200
213.3100
216.8700
211.7000
213.4800
5,092,600
223.3100
224.1100
208.7200
212.5800
9,877,100
226.2300
226.2300
221.1800
223.6000
3,195,700
Weekend
Weekend
223.5300
225.4300
222.0900
224.0500
2,402,500
223.0500
223.6900
219.6600
222.4600
3,083,600
224.0100
225.6400
223.0800
224.3400
2,432,000
225.5100
228.7200
222.6600
223.0200
3,131,500
226.0000
227.3700
224.4800
225.4100
2,567,100
Weekend
Weekend
229.9700
229.9700
226.4800
228.3200
4,825,300
227.3700
230.1300
225.3400
229.7400
2,295,600
224.8600
229.2100
223.5000
225.6100
2,850,600
227.7900
227.7900
222.3200
224.4100
3,254,900
225.0700
230.5000
224.8200
226.5300
2,744,800
7 · 8-K
Next filing day · accepted 12 Sep, 17:31 ET
8-K ↗
Weekend
Weekend
225.2400
225.3300
221.8600
223.7600
2,153,800
6 · 8-K
After-hours · 17:13 ET
8-K ↗
221.6300
226.2800
220.6400
224.3500
2,107,300
221.9800
224.1200
220.7800
223.4300
2,667,800
5 · 424B5
Next filing day · accepted 09 Sep, 20:22 ET
424B5 ↗
219.7600
222.7600
218.1600
222.4800
3,346,700
3 · 8-K
After-hours · 16:15 ET
8-K ↗
222.0600
222.5000
218.5900
220.1000
3,820,000
4 · 424B5
Pre-market · 08:11 ET
424B5 ↗
Weekend
Weekend
226.2500
227.4800
220.1300
221.5300
3,841,400
222.2800
226.7500
221.4600
226.3200
2,626,400
223.2500
223.9700
218.5900
221.3300
3,019,000
223.4000
223.8500
219.2400
223.2700
3,470,900
No trading
Weekend
Weekend
227.2200
228.1600
225.1600
227.2200
2,551,600
225.4600
227.6900
225.0500
227.1400
2,822,300
224.8300
226.7200
224.4500
224.5500
2,829,100
220.5000
225.2300
220.2200
224.9200
3,672,300
221.0000
221.9500
220.4300
221.1000
1,959,200
Weekend
Weekend
213.3400
222.6000
212.0400
221.2200
4,137,900
213.2300
213.2600
210.6200
212.0100
3,284,800
213.1100
214.9000
209.4000
214.7100
2,967,000
215.4100
217.2000
213.6000
214.6200
2,432,500
214.5700
216.2500
213.5700
216.2000
2,744,400
Weekend
Weekend
221.0900
221.0900
214.4700
215.4300
4,464,100
2 · 8-K
Next filing day · accepted 14 Aug, 17:38 ET
8-K ↗
216.0200
221.2700
215.0300
221.0800
3,032,900
217.8800
218.7400
215.1300
216.9700
2,951,900
210.2800
217.1400
209.5400
216.7300
3,250,600
208.9600
210.4500
206.8400
208.2500
4,378,400
Weekend
Weekend
209.1600
210.4000
206.2700
208.2300
3,109,200
214.4300
214.6600
206.8700
207.2900
3,456,600
212.3100
213.3200
211.4400
212.8800
3,186,500
211.9900
212.9900
208.5800
212.0000
3,683,600
209.0500
211.2000
207.7200
210.7900
2,174,800
Weekend
Weekend
211.5700
211.7100
203.6300
207.4700
4,794,900
214.3300
216.2900
213.3800
215.0000
4,299,500
1 · 10-Q
Next filing day · accepted 30 Jul, 17:57 ET
10-Q ↗
213.9100
216.8800
213.3200
215.2300
3,471,400
215.0000
216.4100
212.7500
213.8200
3,435,900
213.0500
216.0900
212.2500
214.1800
6,192,000
Weekend
Weekend
211.5000
214.2000
208.8100
212.8500
4,726,800
220.6400
221.1500
211.3300
211.3300
7,498,600
227.8600
232.4500
219.2500
219.4600
9,069,600
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.