Capital One Financial Corporation - COF-PI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.35	19.41	19.41	19.5	19.33	203,054
January 12, 2026	19.2	19.31	19.31	19.31	19.08	173,831
January 09, 2026	19.24	19.27	19.27	19.34	19.2	112,580
January 08, 2026	19.34	19.21	19.21	19.35	19.21	74,068
January 07, 2026	19.38	19.35	19.35	19.39	19.26	127,288
January 06, 2026	19.45	19.3	19.3	19.45	19.21	98,498
January 05, 2026	19.35	19.4	19.4	19.54	19.28	177,876
January 02, 2026	19.14	19.34	19.34	19.37	19.09	152,337
December 31, 2025	19.02	19.01	19.01	19.08	19.01	283,294
December 30, 2025	19	19.04	19.04	19.06	18.91	185,378
December 29, 2025	18.95	19	19	19.03	18.94	187,569
December 26, 2025	18.98	19.01	19.01	19.06	18.96	71,881
December 24, 2025	18.96	19	19	19.06	18.94	55,531
December 23, 2025	18.97	18.98	18.98	19.05	18.92	187,938
December 22, 2025	19.01	19	19	19.1	19	163,764
December 19, 2025	19.1	19.04	19.04	19.15	19.01	154,039
December 18, 2025	19.13	19.07	19.07	19.21	19.07	289,916
December 17, 2025	19.1	19.07	19.07	19.13	19	180,829
December 16, 2025	19.1	19.1	19.1	19.15	19	198,193
December 15, 2025	19.21	19.05	19.05	19.21	19	135,722
December 12, 2025	19.05	19.03	19.03	19.15	19.02	125,333
December 11, 2025	19.02	19.15	19.15	19.23	18.9	183,452
December 10, 2025	18.9	18.97	18.97	19.02	18.8	181,622
December 09, 2025	18.89	18.85	18.85	19.03	18.79	183,382
December 08, 2025	18.96	18.87	18.87	18.97	18.82	162,214
December 05, 2025	19.02	18.92	18.92	19.02	18.81	272,053
December 04, 2025	18.96	18.95	18.95	19.05	18.92	184,011
December 03, 2025	18.98	19.01	19.01	19.19	18.96	145,837
December 02, 2025	19.06	19.01	19.01	19.12	18.97	205,218
December 01, 2025	19.12	19.06	19.06	19.2	19.05	118,556
November 28, 2025	19.25	19.13	19.13	19.32	19.13	110,141
November 26, 2025	19.08	19.18	19.18	19.27	19.06	80,635
November 25, 2025	18.99	19.11	19.11	19.15	18.93	111,078
November 24, 2025	19.04	18.99	18.99	19.04	18.88	107,185
November 21, 2025	18.82	18.88	18.88	19.03	18.74	102,053
November 20, 2025	19.02	18.81	18.81	19.09	18.75	104,718
November 19, 2025	18.97	18.96	18.96	19.14	18.9	177,291
November 18, 2025	19.11	19.06	19.06	19.17	18.97	139,874
November 17, 2025	19.41	19.06	19.06	19.42	19.01	120,262
November 14, 2025	19.67	19.65	19.34	19.81	19.6	74,752
November 13, 2025	19.87	19.65	19.34	19.94	19.62	128,290
November 12, 2025	20.04	19.9	19.58	20.13	19.9	72,712
November 11, 2025	20.05	20.05	19.73	20.16	20.03	53,794
November 10, 2025	19.99	20.06	19.74	20.14	19.97	80,788
November 07, 2025	19.95	19.91	19.91	19.95	19.82	81,154
November 06, 2025	19.97	19.91	19.91	19.98	19.84	54,180
November 05, 2025	19.73	19.9	19.9	19.99	19.73	66,179
November 04, 2025	19.67	19.73	19.73	19.78	19.67	94,171
November 03, 2025	19.93	19.7	19.7	19.97	19.69	143,748
October 31, 2025	20.02	19.86	19.86	20.09	19.78	131,964
October 30, 2025	20.24	19.98	19.98	20.28	19.98	131,826
October 29, 2025	20.25	20.27	20.27	20.33	20.21	175,251
October 28, 2025	20.36	20.23	20.23	20.36	20.2	115,931
October 27, 2025	20.31	20.29	20.29	20.44	20.27	74,942
October 24, 2025	20.27	20.26	20.26	20.37	20.25	73,200
October 23, 2025	20.2	20.21	20.21	20.31	20.2	91,288
October 22, 2025	20.4	20.22	20.22	20.44	20.21	71,841
October 21, 2025	20.33	20.36	20.36	20.44	20.19	63,955
October 20, 2025	20.25	20.25	20.25	20.38	20.18	73,752
October 17, 2025	20.1	20.1	20.1	20.27	20	81,241

Capital One Financial Corporation (COF-PI) NYSE