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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	18.03	18.1	18.1	18.13	18.03	148,162
December 29, 2025	18.06	18.04	18.04	18.09	18.04	185,271
December 26, 2025	18.14	18.06	18.06	18.15	18.05	98,009
December 24, 2025	18.09	18.14	18.14	18.15	18.07	94,815
December 23, 2025	18.14	18.15	18.15	18.16	18.02	158,660
December 22, 2025	18.2	18.14	18.14	18.26	18.1	144,684
December 19, 2025	18.25	18.21	18.21	18.25	18.15	138,390
December 18, 2025	18.22	18.26	18.26	18.3	18.16	499,432
December 17, 2025	18.18	18.2	18.2	18.28	18.17	281,593
December 16, 2025	18.17	18.24	18.24	18.28	18.16	133,154
December 15, 2025	18.22	18.25	18.25	18.29	18.15	98,450
December 12, 2025	18.26	18.22	18.22	18.28	18.11	243,675
December 11, 2025	18.1	18.32	18.32	18.33	18.1	373,720
December 10, 2025	18.03	18.14	18.14	18.14	17.97	110,270
December 09, 2025	17.99	17.98	17.98	18.13	17.95	155,637
December 08, 2025	17.98	17.97	17.97	18.05	17.88	121,720
December 05, 2025	18	17.97	17.97	18.07	17.9	351,106
December 04, 2025	18.06	18.05	18.05	18.14	18.02	93,696
December 03, 2025	18.11	18.12	18.12	18.15	17.96	113,439
December 02, 2025	18.23	18.18	18.18	18.23	17.99	167,583
December 01, 2025	18.2	18.18	18.18	18.27	18.1	125,388
November 28, 2025	18.25	18.2	18.2	18.34	18.2	94,252
November 26, 2025	18.19	18.24	18.24	18.28	18.14	79,275
November 25, 2025	18.19	18.19	18.19	18.23	18.05	62,289
November 24, 2025	18.12	18.13	18.13	18.2	18.05	76,668
November 21, 2025	17.98	18.05	18.05	18.13	17.9	65,195
November 20, 2025	18.13	17.96	17.96	18.16	17.85	316,510
November 19, 2025	18.07	18.07	18.07	18.15	18	472,816
November 18, 2025	18.16	18.17	18.17	18.29	18.02	503,963
November 17, 2025	18.44	18.22	18.22	18.53	18.12	122,945
November 14, 2025	18.62	18.81	18.81	18.89	18.62	85,290
November 13, 2025	19.08	18.8	18.8	19.09	18.76	108,896
November 12, 2025	19.16	19.09	19.09	19.25	19.01	105,305
November 11, 2025	19.16	19.19	19.19	19.22	19.11	41,978
November 10, 2025	19.1	19.19	19.19	19.27	19.05	78,429
November 07, 2025	19.08	19.07	19.07	19.1	18.96	60,816
November 06, 2025	19.12	19.05	19.05	19.12	18.96	87,234
November 05, 2025	18.91	19.11	19.11	19.11	18.89	76,052
November 04, 2025	18.84	18.89	18.89	18.89	18.81	57,378
November 03, 2025	19.1	18.89	18.89	19.1	18.84	129,980
October 31, 2025	19.15	19.01	19.01	19.19	18.95	116,186
October 30, 2025	19.38	19.15	19.15	19.38	19.08	118,597
October 29, 2025	19.4	19.41	19.41	19.5	19.34	63,143
October 28, 2025	19.48	19.44	19.44	19.52	19.37	72,192
October 27, 2025	19.6	19.5	19.5	19.62	19.45	50,183
October 24, 2025	19.53	19.51	19.51	19.55	19.43	51,134
October 23, 2025	19.36	19.45	19.45	19.48	19.36	39,934
October 22, 2025	19.53	19.46	19.46	19.59	19.37	52,302
October 21, 2025	19.47	19.58	19.58	19.62	19.45	57,693
October 20, 2025	19.36	19.46	19.46	19.52	19.26	46,463
October 17, 2025	19.23	19.26	19.26	19.35	19.17	57,528
October 16, 2025	19.46	19.2	19.2	19.46	19.16	49,949
October 15, 2025	19.27	19.43	19.43	19.43	19.27	33,162
October 14, 2025	19.25	19.23	19.23	19.35	19.1	40,256
October 13, 2025	19.26	19.29	19.29	19.38	19.18	51,459
October 10, 2025	19.39	19.18	19.18	19.44	19.13	54,913
October 09, 2025	19.46	19.4	19.4	19.48	19.26	168,851
October 08, 2025	19.58	19.48	19.45	19.58	19.45	31,508
October 07, 2025	19.6	19.52	19.52	19.61	19.47	56,169
October 06, 2025	19.52	19.57	19.57	19.61	19.45	32,752

Capital One Financial Corporation (COF-PJ) NYSE