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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.32	20.03	20.03	20.4	20	82,696
October 15, 2025	20.14	20.23	20.23	20.27	20.1	60,634
October 14, 2025	20.04	20.05	20.05	20.17	19.96	40,958
October 13, 2025	20.07	20.08	20.08	20.13	19.98	43,991
October 10, 2025	20.21	19.94	19.94	20.29	19.94	89,021
October 09, 2025	20.33	20.17	20.17	20.33	20.11	61,897
October 08, 2025	20.36	20.27	20.27	20.42	20.27	66,659
October 07, 2025	20.48	20.35	20.35	20.48	20.32	59,403
October 06, 2025	20.4	20.41	20.41	20.47	20.31	70,099
October 03, 2025	20.61	20.39	20.39	20.65	20.36	48,840
October 02, 2025	20.65	20.5	20.5	20.69	20.4	54,439
October 01, 2025	20.22	20.56	20.56	20.61	20.17	75,765
September 30, 2025	20.35	20.18	20.18	20.44	20.12	181,471
September 29, 2025	20.46	20.42	20.42	20.53	20.38	81,759
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

Capital One Financial Corporation (COF-PI) NYSE