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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	19.4	19.45	19.45	19.49	19.32	4,264
September 11, 2025	19.23	19.4	19.4	19.57	19.23	16,308
September 10, 2025	19.14	19.2	19.2	19.24	19.14	2,844
September 09, 2025	19.03	19.08	19.08	19.08	18.97	10,755
September 08, 2025	18.93	19.11	19.11	19.11	18.93	2,613
September 05, 2025	18.68	18.84	18.84	18.88	18.65	8,661
September 04, 2025	18.4	18.5	18.5	18.5	18.38	9,686
September 03, 2025	18.31	18.37	18.37	18.37	18.25	9,698
September 02, 2025	18.28	18.24	18.24	18.32	18.23	5,975
August 29, 2025	18.37	18.35	18.35	18.37	18.25	6,869
August 28, 2025	18.26	18.3	18.3	18.3	18.22	7,055
August 27, 2025	18.25	18.24	18.24	18.27	18.2	6,262
August 26, 2025	18.36	18.27	18.27	18.4	18.27	9,933
August 25, 2025	18.46	18.42	18.42	18.46	18.38	5,089
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

Capital One Financial Corporation (COF-PK) NYSE