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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.34	17.4	17.4	17.53	17.33	14,207
November 20, 2025	17.51	17.38	17.38	17.54	17.3	17,221
November 19, 2025	17.46	17.45	17.45	17.52	17.45	5,890
November 18, 2025	17.54	17.53	17.53	17.61	17.49	2,047
November 17, 2025	17.91	17.51	17.51	17.93	17.51	11,263
November 14, 2025	18.16	18.14	17.85	18.23	18.07	10,809
November 13, 2025	18.4	18.11	17.82	18.4	18.11	14,279
November 12, 2025	18.48	18.41	18.12	18.56	18.41	5,838
November 11, 2025	18.5	18.48	18.19	18.54	18.48	1,944
November 10, 2025	18.36	18.56	18.26	18.56	18.36	5,543
November 07, 2025	18.38	18.3	18.01	18.38	18.24	7,538
November 06, 2025	18.32	18.33	18.04	18.45	18.31	6,904
November 05, 2025	18.21	18.39	18.1	18.44	18.21	7,797
November 04, 2025	18.24	18.21	17.92	18.25	18.13	7,797
November 03, 2025	18.46	18.32	18.03	18.46	18.27	5,765
October 31, 2025	18.56	18.38	18.09	18.56	18.29	23,997
October 30, 2025	18.58	18.5	18.21	18.63	18.5	13,464
October 29, 2025	18.81	18.72	18.72	18.87	18.72	18,995
October 28, 2025	18.83	18.81	18.81	18.95	18.78	11,870
October 27, 2025	18.83	18.91	18.91	18.92	18.83	2,756
October 24, 2025	18.92	18.89	18.89	18.92	18.83	4,191
October 23, 2025	18.91	18.85	18.85	18.94	18.75	4,459
October 22, 2025	18.87	18.92	18.92	18.94	18.79	2,595
October 21, 2025	18.74	18.96	18.96	19.05	18.74	9,525
October 20, 2025	18.8	18.79	18.79	18.86	18.72	4,963
October 17, 2025	18.63	18.72	18.72	18.72	18.52	1,009
October 16, 2025	18.7	18.52	18.52	18.81	18.52	2,866
October 15, 2025	18.71	18.82	18.82	18.82	18.57	3,512
October 14, 2025	18.5	18.64	18.64	18.7	18.5	8,666
October 13, 2025	18.67	18.6	18.6	18.67	18.59	2,486
October 10, 2025	18.68	18.52	18.52	18.77	18.48	9,129
October 09, 2025	18.78	18.71	18.71	18.78	18.71	4,260
October 08, 2025	18.81	18.88	18.88	18.9	18.8	2,856
October 07, 2025	18.86	18.92	18.92	18.98	18.79	11,976
October 06, 2025	18.86	18.92	18.92	18.94	18.86	4,570
October 03, 2025	19.13	18.94	18.94	19.13	18.9	9,344
October 02, 2025	18.91	19.04	19.04	19.04	18.86	4,765
October 01, 2025	18.69	19.1	19.1	19.1	18.69	18,846
September 30, 2025	18.75	18.7	18.7	18.75	18.64	5,933
September 29, 2025	19.05	18.93	18.93	19.05	18.93	5,575
September 26, 2025	19	18.93	18.93	19.02	18.9	11,273
September 25, 2025	19.11	18.96	18.96	19.12	18.96	3,479
September 24, 2025	19.32	19.21	19.21	19.32	19.19	7,830
September 23, 2025	19.3	19.3	19.3	19.3	19.21	3,974
September 22, 2025	19.35	19.27	19.27	19.47	19.26	12,831
September 19, 2025	19.31	19.46	19.46	19.5	19.23	7,942
September 18, 2025	19.28	19.48	19.48	19.65	19.28	6,019
September 17, 2025	19.63	19.68	19.68	19.68	19.44	18,486
September 16, 2025	19.45	19.65	19.65	19.65	19.45	11,089
September 15, 2025	19.54	19.57	19.57	19.57	19.5	1,670

Capital One Financial Corporation (COF-PK) NYSE