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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.52	20.43	20.43	20.56	20.42	47,131
September 25, 2025	20.66	20.47	20.47	20.67	20.41	69,473
September 24, 2025	20.81	20.66	20.66	20.81	20.66	76,639
September 23, 2025	20.89	20.75	20.75	20.89	20.61	100,462
September 22, 2025	20.86	20.83	20.83	20.9	20.77	90,982
September 19, 2025	20.89	20.87	20.87	20.93	20.68	70,385
September 18, 2025	20.97	20.83	20.83	20.97	20.78	53,216
September 17, 2025	21.22	21.02	21.02	21.22	20.84	145,315
September 16, 2025	21.05	21.15	21.15	21.2	20.9	68,588
September 15, 2025	21.02	21.02	21.02	21.06	20.9	55,311
September 12, 2025	20.9	20.98	20.98	21.02	20.75	86,066
September 11, 2025	20.69	20.85	20.85	20.99	20.69	117,983
September 10, 2025	20.69	20.65	20.65	20.77	20.61	103,866
September 09, 2025	20.6	20.6	20.6	20.63	20.44	84,066
September 08, 2025	20.42	20.54	20.54	20.62	20.4	144,697
September 05, 2025	20.06	20.3	20.3	20.37	20.05	65,971
September 04, 2025	19.79	19.92	19.92	19.95	19.79	54,685
September 03, 2025	19.69	19.79	19.79	19.87	19.67	72,551
September 02, 2025	19.71	19.68	19.68	19.86	19.63	127,779
August 29, 2025	19.89	19.72	19.72	19.91	19.72	205,173
August 28, 2025	19.78	19.83	19.83	19.94	19.78	81,749
August 27, 2025	19.83	19.79	19.79	19.9	19.77	142,872
August 26, 2025	20.04	19.89	19.89	20.04	19.8	104,542
August 25, 2025	19.93	19.98	19.98	20.08	19.91	95,671
August 22, 2025	19.79	20	20	20.13	19.75	123,272
August 21, 2025	19.79	19.71	19.71	19.82	19.71	62,297
August 20, 2025	19.72	19.8	19.8	19.89	19.69	100,286
August 19, 2025	19.66	19.76	19.76	19.78	19.65	164,136
August 18, 2025	19.64	19.64	19.64	19.67	19.48	82,181
August 15, 2025	19.66	19.62	19.62	19.71	19.6	68,856
August 14, 2025	19.99	19.91	19.6	20.01	19.86	67,030
August 13, 2025	19.96	20	20	20.05	19.92	102,105
August 12, 2025	19.88	19.92	19.92	19.98	19.88	101,772
August 11, 2025	19.93	19.88	19.88	19.98	19.86	55,672
August 08, 2025	19.87	19.89	19.89	19.94	19.79	61,083
August 07, 2025	19.91	19.86	19.86	19.97	19.83	108,289
August 06, 2025	19.88	19.91	19.91	20.03	19.87	66,377
August 05, 2025	19.97	19.92	19.92	19.98	19.86	55,424
August 04, 2025	19.76	19.95	19.95	20.05	19.76	45,015
August 01, 2025	19.67	19.73	19.73	19.85	19.66	70,173
July 31, 2025	19.63	19.67	19.67	19.9	19.58	153,571
July 30, 2025	19.78	19.63	19.63	19.8	19.49	89,204
July 29, 2025	19.7	19.72	19.72	19.83	19.61	77,130
July 28, 2025	19.63	19.61	19.61	19.74	19.59	96,992
July 25, 2025	19.57	19.71	19.71	19.73	19.57	64,651
July 24, 2025	19.6	19.58	19.58	19.67	19.56	60,908
July 23, 2025	19.72	19.6	19.6	19.77	19.55	58,302
July 22, 2025	19.7	19.7	19.7	19.76	19.62	68,700
July 21, 2025	19.65	19.73	19.73	19.75	19.5	126,290
July 18, 2025	19.58	19.59	19.59	19.64	19.52	61,945
July 17, 2025	19.4	19.52	19.52	19.57	19.32	102,961
July 16, 2025	19.48	19.33	19.33	19.55	19.23	85,781
July 15, 2025	19.53	19.38	19.38	19.53	19.36	111,371
July 14, 2025	19.67	19.53	19.53	19.67	19.41	86,620
July 11, 2025	19.74	19.64	19.64	19.8	19.61	111,275
July 10, 2025	19.69	19.76	19.76	19.82	19.69	78,043
July 09, 2025	19.68	19.7	19.7	19.79	19.64	105,680
July 08, 2025	19.37	19.54	19.54	19.57	19.37	102,543
July 07, 2025	19.57	19.46	19.46	19.63	19.37	89,156
July 03, 2025	19.45	19.57	19.57	19.69	19.45	65,505

Capital One Financial Corporation (COF-PI) NYSE