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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	18.26	18.43	18.43	18.5	18.26	6,274
August 21, 2025	18.27	18.25	18.25	18.27	18.21	7,134
August 20, 2025	18.26	18.31	18.31	18.31	18.22	16,525
August 19, 2025	18.25	18.26	18.26	18.26	18.24	3,062
August 18, 2025	18.11	18.16	18.16	18.21	18.11	1,623
August 15, 2025	18.04	18.15	18.15	18.15	18.04	10,277
August 14, 2025	18.47	18.33	18.04	18.47	18.31	9,037
August 13, 2025	18.4	18.46	18.17	18.48	18.36	6,652
August 12, 2025	18.36	18.36	18.07	18.37	18.32	4,717
August 11, 2025	18.32	18.3	18.3	18.36	18.25	3,506
August 08, 2025	18.26	18.31	18.31	18.31	18.24	3,089
August 07, 2025	18.43	18.21	18.21	18.43	18.19	9,978
August 06, 2025	18.31	18.26	18.26	18.37	18.21	5,266
August 05, 2025	18.41	18.3	18.3	18.41	18.27	5,070
August 04, 2025	18.13	18.37	18.37	18.37	18.11	5,075
August 01, 2025	18.09	18.14	18.14	18.14	18.09	2,877
July 31, 2025	18.07	18.09	18.09	18.19	17.94	4,613
July 30, 2025	18	18.05	18.05	18.16	18	7,258
July 29, 2025	17.97	18.07	18.07	18.09	17.97	6,803
July 28, 2025	17.97	17.84	17.84	17.97	17.83	13,139
July 25, 2025	17.85	17.96	17.96	18	17.85	6,830
July 24, 2025	17.94	17.85	17.85	18	17.85	7,966
July 23, 2025	18.05	17.91	17.91	18.05	17.88	7,280
July 22, 2025	17.98	18.02	18.02	18.06	17.9	9,072
July 21, 2025	17.99	17.95	17.95	18.16	17.85	18,143
July 18, 2025	17.94	17.93	17.93	17.99	17.87	6,486
July 17, 2025	17.79	17.96	17.96	17.96	17.79	7,623
July 16, 2025	17.83	17.79	17.79	17.87	17.72	4,880
July 15, 2025	17.91	17.85	17.85	17.91	17.79	9,703
July 14, 2025	18.07	17.95	17.95	18.07	17.9	3,395
July 11, 2025	18.17	18.07	18.07	18.22	18.07	6,394
July 10, 2025	18.2	18.2	18.2	18.27	18.17	7,415
July 09, 2025	18.1	18.25	18.25	18.25	18.1	10,534
July 08, 2025	17.95	18.01	18.01	18.01	17.93	3,510
July 07, 2025	18.04	17.92	17.92	18.1	17.85	11,158
July 03, 2025	18.01	18.03	18.03	18.05	17.96	7,672
July 02, 2025	17.74	17.95	17.95	17.95	17.74	6,618
July 01, 2025	17.48	17.7	17.7	17.73	17.48	8,409
June 30, 2025	17.41	17.49	17.49	17.5	17.41	10,837
June 27, 2025	17.51	17.41	17.41	17.52	17.41	3,534
June 26, 2025	17.46	17.5	17.5	17.56	17.46	6,106
June 25, 2025	17.61	17.47	17.47	17.61	17.47	3,468
June 24, 2025	17.41	17.61	17.61	17.61	17.34	17,747
June 23, 2025	17.24	17.35	17.35	17.35	17.24	8,709
June 20, 2025	17.17	17.27	17.27	17.33	17.17	3,571
June 18, 2025	17.18	17.22	17.22	17.27	17.14	21,690
June 17, 2025	17.12	17.14	17.14	17.14	17.08	9,444
June 16, 2025	17.12	17.1	17.1	17.18	17.07	10,986
June 13, 2025	17.18	17.1	17.1	17.18	17.09	3,645
June 12, 2025	17.26	17.25	17.25	17.36	17.22	10,969
June 11, 2025	17.27	17.24	17.24	17.34	17.24	7,862
June 10, 2025	17.3	17.23	17.23	17.45	17.18	45,467
June 09, 2025	17.18	17.3	17.3	17.36	17.18	23,456
June 06, 2025	17.34	17.27	17.27	17.34	17.24	6,799
June 05, 2025	17.25	17.34	17.34	17.34	17.25	3,550
June 04, 2025	17.24	17.25	17.25	17.26	17.23	6,146
June 03, 2025	17.13	17.13	17.13	17.24	17.13	8,245
June 02, 2025	17.18	17.06	17.06	17.2	17.06	5,703
May 30, 2025	17.19	17.05	17.05	17.34	17.05	48,588
May 29, 2025	17.14	17.08	17.08	17.16	17.08	6,560

Capital One Financial Corporation (COF-PK) NYSE