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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	20.17	20.16	20.16	20.2	20	55,503
September 11, 2025	19.98	20.13	20.13	20.25	19.96	131,183
September 10, 2025	19.98	19.92	19.92	19.99	19.86	36,554
September 09, 2025	19.76	19.86	19.86	19.88	19.66	89,115
September 08, 2025	19.61	19.81	19.81	19.87	19.61	98,968
September 05, 2025	19.39	19.57	19.57	19.58	19.27	75,419
September 04, 2025	19.11	19.22	19.22	19.25	19.04	63,597
September 03, 2025	18.92	19.07	19.07	19.1	18.89	81,896
September 02, 2025	18.8	18.92	18.92	18.98	18.75	117,499
August 29, 2025	18.92	18.81	18.81	19.03	18.79	207,988
August 28, 2025	18.91	18.86	18.86	18.91	18.79	43,003
August 27, 2025	18.83	18.8	18.8	18.87	18.77	68,579
August 26, 2025	19.07	18.91	18.91	19.07	18.86	45,344
August 25, 2025	19.08	19.02	19.02	19.08	18.94	202,954
August 22, 2025	18.93	19.07	19.07	19.11	18.9	72,234
August 21, 2025	18.89	18.84	18.84	18.92	18.82	162,641
August 20, 2025	18.94	18.92	18.92	18.94	18.79	102,615
August 19, 2025	18.77	18.86	18.86	18.95	18.73	142,569
August 18, 2025	18.73	18.72	18.72	18.77	18.66	68,432
August 15, 2025	18.72	18.67	18.67	18.77	18.61	54,924
August 14, 2025	19.02	18.97	18.67	19.05	18.85	73,822
August 13, 2025	19.01	19.06	18.76	19.08	19	60,692
August 12, 2025	18.94	18.99	18.69	19	18.87	28,947
August 11, 2025	18.88	18.93	18.63	18.97	18.87	30,515
August 08, 2025	18.96	18.92	18.62	18.96	18.84	71,237
August 07, 2025	19.03	18.92	18.62	19.05	18.78	62,817
August 06, 2025	19.02	18.95	18.65	19.02	18.88	66,098
August 05, 2025	18.96	18.98	18.68	19.04	18.89	65,189
August 04, 2025	18.86	18.99	18.99	19.02	18.8	92,037
August 01, 2025	18.8	18.76	18.76	18.82	18.66	48,646
July 31, 2025	18.7	18.73	18.73	18.95	18.67	103,775
July 30, 2025	18.78	18.69	18.69	18.85	18.61	83,569
July 29, 2025	18.68	18.79	18.79	18.8	18.63	30,665
July 28, 2025	18.74	18.6	18.6	18.74	18.58	45,415
July 25, 2025	18.66	18.73	18.73	18.74	18.59	41,230
July 24, 2025	18.51	18.62	18.62	18.65	18.51	47,333
July 23, 2025	18.66	18.57	18.57	18.7	18.54	36,681
July 22, 2025	18.66	18.66	18.66	18.72	18.6	43,040
July 21, 2025	18.64	18.71	18.71	18.8	18.53	92,087
July 18, 2025	18.5	18.64	18.64	18.64	18.5	60,642
July 17, 2025	18.31	18.52	18.52	18.56	18.25	77,670
July 16, 2025	18.47	18.3	18.3	18.47	18.23	46,722
July 15, 2025	18.55	18.37	18.37	18.62	18.33	57,666
July 14, 2025	18.71	18.47	18.47	18.71	18.45	82,508
July 11, 2025	18.8	18.7	18.7	18.84	18.64	42,103
July 10, 2025	18.76	18.8	18.8	18.81	18.73	49,620
July 09, 2025	18.7	18.74	18.74	18.81	18.58	61,312
July 08, 2025	18.44	18.58	18.58	18.58	18.26	74,879
July 07, 2025	18.5	18.41	18.41	18.57	18.33	63,832
July 03, 2025	18.44	18.58	18.58	18.64	18.44	45,496
July 02, 2025	18.07	18.46	18.46	18.46	17.96	83,536
July 01, 2025	17.8	18.14	18.14	18.16	17.8	99,864
June 30, 2025	17.89	17.77	17.77	17.95	17.77	292,236
June 27, 2025	17.94	17.87	17.87	18.06	17.87	76,812
June 26, 2025	17.94	17.95	17.95	18.13	17.94	112,856
June 25, 2025	18.13	17.93	17.93	18.15	17.9	88,845
June 24, 2025	17.94	18.07	18.07	18.1	17.86	65,369
June 23, 2025	17.88	17.81	17.81	17.92	17.79	49,190
June 20, 2025	17.77	17.84	17.84	17.89	17.76	52,806
June 18, 2025	17.74	17.77	17.77	17.78	17.69	44,858

Capital One Financial Corporation (COF-PJ) NYSE