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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.81	19.94	19.94	19.97	19.76	124,198
February 19, 2026	19.76	19.79	19.79	19.81	19.62	100,139
February 18, 2026	19.65	19.72	19.72	19.84	19.65	148,687
February 17, 2026	19.6	19.73	19.73	19.74	19.52	145,340
February 13, 2026	19.86	19.82	19.82	19.88	19.82	104,277
February 12, 2026	19.88	19.79	19.79	19.88	19.78	67,470
February 11, 2026	19.82	19.83	19.83	19.88	19.76	43,631
February 10, 2026	19.79	19.78	19.78	19.84	19.75	96,891
February 09, 2026	19.78	19.77	19.77	19.78	19.67	84,530
February 06, 2026	19.82	19.74	19.74	19.93	19.72	98,575
February 05, 2026	19.7	19.77	19.77	19.8	19.68	89,345
February 04, 2026	19.77	19.75	19.75	19.8	19.7	80,058
February 03, 2026	19.74	19.72	19.72	19.85	19.62	133,106
February 02, 2026	19.69	19.77	19.77	19.81	19.67	112,415
January 30, 2026	19.61	19.69	19.69	19.7	19.6	145,986
January 29, 2026	19.67	19.62	19.62	19.75	19.58	90,244
January 28, 2026	19.79	19.73	19.73	19.79	19.64	127,967
January 27, 2026	19.84	19.72	19.72	19.87	19.72	65,378
January 26, 2026	19.84	19.76	19.76	19.89	19.74	81,706
January 23, 2026	19.74	19.79	19.79	19.87	19.62	116,450
January 22, 2026	19.62	19.73	19.73	19.82	19.62	100,643
January 21, 2026	19.54	19.66	19.66	19.73	19.51	96,491
January 20, 2026	19.58	19.5	19.5	19.65	19.43	146,225
January 16, 2026	19.73	19.68	19.68	19.77	19.66	74,219
January 15, 2026	19.75	19.77	19.77	19.85	19.66	149,465
January 14, 2026	19.44	19.67	19.67	19.67	19.37	243,392
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

Capital One Financial Corporation (COF-PI) NYSE