TipRanks
Go Ultimate55% OFF

Capital One Financial (CFX) Historical Prices

DE:CFX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026186.80186.80183.45183.45183.45-1.74%00.00
Oct 29, 2026184.25186.70184.25186.70186.70+1.85%00.00
Oct 28, 2026182.70183.30181.65183.30183.30-0.14%00.00
Oct 27, 2026181.30183.55181.30183.55183.55+1.05%00.00
Oct 26, 2026181.25181.65181.10181.65181.65+0.80%00.00
Oct 23, 2026181.10181.65180.20180.20180.20-1.26%00.00
Oct 22, 2026182.75182.75182.00182.50182.50-2.61%00.00
Oct 21, 2026185.65187.40185.50187.40187.40+4.40%00.00
Oct 20, 2026178.55179.50178.15179.50179.50+0.20%00.00
Oct 19, 2026179.80179.80179.15179.15179.15+2.20%00.00
Oct 16, 2026175.30175.30175.30175.30175.30+2.16%00.00
Oct 15, 2026171.30171.60171.30171.60171.60-1.83%254.20
Oct 14, 2026174.80174.80174.80174.80174.80-1.96%00.00
Oct 13, 2026178.30178.30178.30178.30178.30+1.05%00.00
Oct 12, 2026176.45176.45176.45176.45176.45+0.54%00.00
Oct 09, 2026175.50175.50175.50175.50175.50+1.83%00.00
Oct 08, 2026172.35172.35172.35172.35172.35+0.20%00.00
Oct 07, 2026172.00172.00172.00172.00172.00-0.12%10022.91
Oct 06, 2026172.20172.20172.20172.20172.20+0.29%00.00
Oct 05, 2026171.70171.70171.70171.70171.70+0.23%00.00
Oct 02, 2026171.30171.30171.30171.30171.30+1.27%00.00
Oct 01, 2026169.15169.15169.15169.15169.15-1.49%00.00
Sep 30, 2026171.70171.70171.70171.70171.70+0.70%00.00
Sep 29, 2026170.50170.50170.50170.50170.50-1.50%00.00
Sep 28, 2026173.10173.10173.10173.10173.10+1.26%00.00
Sep 25, 2026170.95170.95170.95170.95170.95+0.71%00.00
Sep 24, 2026169.75169.75169.75169.75169.75-2.33%00.00
Sep 23, 2026173.80173.80173.80173.80173.80-1.39%00.00
Sep 22, 2026176.50176.50176.25176.25176.25+0.77%102.38
Sep 21, 2026174.90174.90174.90174.90174.90-0.29%00.00
Sep 18, 2026174.15175.40174.15175.40175.40-0.40%277.15
Sep 17, 2026176.10176.10176.10176.10176.10-0.62%00.00
Sep 16, 2026177.20177.20177.20177.20177.20+0.03%00.00
Sep 15, 2026177.15177.15177.15177.15177.15-0.31%00.00
Sep 14, 2026177.70177.70177.70177.70177.70+0.45%00.00
Sep 11, 2026176.90176.90176.90176.90176.90-1.56%00.00
Sep 10, 2026179.70179.70179.70179.70179.70-1.13%00.00
Sep 09, 2026181.75181.75181.75181.75181.75-1.86%00.00
Sep 08, 2026185.20185.20185.20185.20185.20-0.43%00.00
Sep 07, 2026186.00186.00186.00186.00186.00-0.64%00.00
Sep 04, 2026187.20187.20187.20187.20187.20-1.14%00.00
Sep 03, 2026184.80190.60184.80189.35189.35+5.11%4513.83
Sep 02, 2026180.15180.15180.15180.15180.15-1.45%00.00
Sep 01, 2026182.80182.80182.80182.80182.80-0.33%00.00
Aug 31, 2026183.40183.40183.40183.40183.40-0.22%00.00
Aug 28, 2026183.80183.80183.80183.80183.80-0.33%00.00
Aug 27, 2026184.40184.40184.40184.40184.40-0.32%00.00
Aug 26, 2026183.10185.00183.10185.00185.00+0.93%255.45
Aug 25, 2026183.30183.30183.30183.30183.30-3.32%00.00
Aug 24, 2026184.20189.60184.20189.60189.60+5.57%112.49