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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Capital One Financial Corporation (COF-PK) NYSE