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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.01	18.11	18.11	18.12	18.01	8,456
February 19, 2026	17.94	18.01	18.01	18.09	17.94	4,185
February 18, 2026	17.93	18.05	18.05	18.16	17.93	7,136
February 17, 2026	18.01	18.01	18.01	18.04	17.87	12,020
February 13, 2026	18.01	18.17	17.88	18.21	18.01	12,135
February 12, 2026	18.14	18.03	17.74	18.15	18.03	7,177
February 11, 2026	17.99	18.06	17.77	18.06	17.99	4,285
February 10, 2026	18.03	18.04	17.75	18.1	18	5,490
February 09, 2026	17.92	17.97	17.97	17.99	17.91	5,922
February 06, 2026	17.91	17.97	17.97	18.08	17.91	11,349
February 05, 2026	17.85	17.89	17.89	18	17.85	9,330
February 04, 2026	17.86	17.91	17.91	18.03	17.86	41,264
February 03, 2026	17.94	17.86	17.86	18.08	17.86	8,625
February 02, 2026	17.98	18.01	18.01	18.01	17.98	2,348
January 30, 2026	17.93	17.9	17.9	17.93	17.85	6,651
January 29, 2026	17.95	17.93	17.93	18	17.9	8,236
January 28, 2026	18.01	18	18	18.09	17.98	8,491
January 27, 2026	18.05	18.05	18.05	18.1	18.05	8,521
January 26, 2026	18.06	18.08	18.08	18.11	18.01	10,214
January 23, 2026	18.04	18.03	18.03	18.05	17.96	12,299
January 22, 2026	17.93	17.96	17.96	18.06	17.93	4,723
January 21, 2026	17.39	17.92	17.92	18	17.39	15,908
January 20, 2026	17.9	17.85	17.85	17.94	17.85	8,714
January 16, 2026	18	18.12	18.12	18.12	18	22,763
January 15, 2026	17.94	18.05	18.05	18.07	17.94	14,804
January 14, 2026	17.75	17.91	17.91	17.93	17.75	18,783
January 13, 2026	17.67	17.78	17.78	17.84	17.67	19,395
January 12, 2026	17.6	17.67	17.67	17.68	17.55	19,524
January 09, 2026	17.66	17.73	17.73	17.73	17.65	6,369
January 08, 2026	17.73	17.69	17.69	17.75	17.68	8,182
January 07, 2026	17.84	17.72	17.72	17.84	17.71	5,235
January 06, 2026	17.81	17.77	17.77	17.81	17.68	5,407
January 05, 2026	17.8	17.84	17.84	17.95	17.8	21,566
January 02, 2026	17.58	17.77	17.77	17.79	17.58	22,505
December 31, 2025	17.46	17.52	17.52	17.52	17.46	5,840
December 30, 2025	17.49	17.51	17.51	17.55	17.43	28,689
December 29, 2025	17.55	17.49	17.49	17.55	17.49	12,282
December 26, 2025	17.5	17.51	17.51	17.52	17.46	10,933
December 24, 2025	17.47	17.44	17.44	17.52	17.44	14,830
December 23, 2025	17.47	17.46	17.46	17.48	17.42	6,767
December 22, 2025	17.62	17.44	17.44	17.7	17.44	28,311
December 19, 2025	17.7	17.57	17.57	17.71	17.57	30,519
December 18, 2025	17.61	17.65	17.65	17.7	17.6	22,643
December 17, 2025	17.58	17.6	17.6	17.63	17.48	14,655
December 16, 2025	17.53	17.62	17.62	17.62	17.53	5,724
December 15, 2025	17.55	17.52	17.52	17.63	17.52	13,463
December 12, 2025	17.55	17.52	17.52	17.61	17.52	16,431
December 11, 2025	17.56	17.62	17.62	17.63	17.53	18,625
December 10, 2025	17.46	17.57	17.57	17.57	17.36	40,295
December 09, 2025	17.3	17.47	17.47	17.54	17.3	18,777
December 08, 2025	17.41	17.43	17.43	17.48	17.3	14,452
December 05, 2025	17.44	17.39	17.39	17.45	17.35	17,234
December 04, 2025	17.56	17.48	17.48	17.56	17.37	8,400
December 03, 2025	17.46	17.56	17.56	17.56	17.45	12,327
December 02, 2025	17.65	17.48	17.48	17.65	17.44	10,734
December 01, 2025	17.69	17.6	17.6	17.71	17.58	11,601
November 28, 2025	17.7	17.7	17.7	17.74	17.7	2,436
November 26, 2025	17.53	17.64	17.64	17.71	17.53	14,031
November 25, 2025	17.54	17.51	17.51	17.64	17.46	17,416
November 24, 2025	17.51	17.51	17.51	17.57	17.47	5,604

Capital One Financial Corporation (COF-PK) NYSE