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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.57	18.72	18.72	18.72	18.57	82,187
February 19, 2026	18.56	18.59	18.59	18.67	18.55	62,548
February 18, 2026	18.65	18.62	18.62	18.77	18.6	97,146
February 17, 2026	18.56	18.66	18.66	18.66	18.47	211,533
February 13, 2026	18.8	18.76	18.76	18.81	18.7	155,296
February 12, 2026	18.78	18.75	18.75	18.78	18.67	64,509
February 11, 2026	18.69	18.72	18.72	18.74	18.66	52,527
February 10, 2026	18.61	18.69	18.69	18.69	18.6	70,024
February 09, 2026	18.57	18.57	18.57	18.59	18.53	79,903
February 06, 2026	18.58	18.56	18.56	18.69	18.54	46,145
February 05, 2026	18.55	18.54	18.54	18.61	18.47	39,633
February 04, 2026	18.51	18.56	18.56	18.62	18.51	58,658
February 03, 2026	18.6	18.51	18.51	18.66	18.44	86,075
February 02, 2026	18.45	18.61	18.61	18.67	18.45	120,215
January 30, 2026	18.53	18.44	18.44	18.6	18.44	120,992
January 29, 2026	18.64	18.52	18.52	18.64	18.51	72,280
January 28, 2026	18.64	18.63	18.63	18.7	18.52	66,359
January 27, 2026	18.66	18.68	18.68	18.72	18.6	110,044
January 26, 2026	18.63	18.66	18.66	18.73	18.63	112,445
January 23, 2026	18.54	18.63	18.63	18.69	18.54	92,759
January 22, 2026	18.59	18.6	18.6	18.65	18.53	74,942
January 21, 2026	18.5	18.5	18.5	18.57	18.44	217,554
January 20, 2026	18.47	18.45	18.45	18.55	18.39	112,506
January 16, 2026	18.65	18.59	18.59	18.76	18.59	54,005
January 15, 2026	18.66	18.67	18.67	18.75	18.56	83,054
January 14, 2026	18.46	18.57	18.57	18.59	18.38	119,789
January 13, 2026	18.37	18.43	18.43	18.49	18.34	70,887
January 12, 2026	18.35	18.32	18.32	18.39	18.23	314,031
January 09, 2026	18.34	18.45	18.45	18.45	18.3	106,945
January 08, 2026	18.3	18.33	18.36	18.4	18.3	105,459
January 07, 2026	18.49	18.36	18.36	18.49	18.32	130,702
January 06, 2026	18.49	18.41	18.41	18.51	18.27	117,007
January 05, 2026	18.45	18.49	18.49	18.59	18.37	143,473
January 02, 2026	18.18	18.43	18.43	18.43	18.14	84,927
December 31, 2025	18.1	18.14	18.14	18.14	18.06	150,309
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

Capital One Financial Corporation (COF-PJ) NYSE