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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	18.34	18.38	18.38	18.38	18.17	37,450
September 11, 2025	18.21	18.28	18.28	18.48	18.21	60,751
September 10, 2025	18.23	18.18	18.18	18.27	18.12	88,607
September 09, 2025	18.1	18.1	18.1	18.13	17.99	48,931
September 08, 2025	17.93	18.11	18.11	18.11	17.88	49,832
September 05, 2025	17.56	17.8	17.8	17.85	17.56	72,558
September 04, 2025	17.35	17.45	17.45	17.48	17.34	28,343
September 03, 2025	17.23	17.28	17.28	17.3	17.14	25,958
September 02, 2025	17.08	17.14	17.14	17.2	17.08	41,165
August 29, 2025	17.27	17.06	17.06	17.33	17.03	95,929
August 28, 2025	17.23	17.23	17.23	17.31	17.2	20,207
August 27, 2025	17.28	17.22	17.22	17.29	17.21	26,780
August 26, 2025	17.37	17.3	17.3	17.37	17.24	26,822
August 25, 2025	17.39	17.32	17.32	17.39	17.27	18,528
August 22, 2025	17.24	17.37	17.37	17.42	17.15	35,104
August 21, 2025	17.18	17.15	17.15	17.24	17.11	47,540
August 20, 2025	17.41	17.26	17.26	17.42	17.23	69,927
August 19, 2025	17.33	17.32	17.32	17.39	17.27	37,490
August 18, 2025	17.28	17.27	17.27	17.32	17.22	47,780
August 15, 2025	17.25	17.25	17.25	17.28	17.16	52,525
August 14, 2025	17.41	17.48	17.21	17.48	17.33	35,709
August 13, 2025	17.48	17.5	17.23	17.52	17.42	48,592
August 12, 2025	17.34	17.39	17.12	17.45	17.34	41,414
August 11, 2025	17.4	17.39	17.12	17.41	17.34	12,426
August 08, 2025	17.33	17.33	17.33	17.35	17.25	11,643
August 07, 2025	17.52	17.33	17.33	17.52	17.2	47,450
August 06, 2025	17.58	17.45	17.45	17.58	17.4	24,451
August 05, 2025	17.62	17.52	17.52	17.62	17.41	24,079
August 04, 2025	17.4	17.56	17.56	17.6	17.34	26,734
August 01, 2025	17.37	17.33	17.33	17.37	17.22	32,112
July 31, 2025	17.14	17.37	17.37	17.39	17.11	82,153
July 30, 2025	17.2	17.17	17.17	17.31	17.11	41,167
July 29, 2025	17.15	17.27	17.27	17.31	17.11	21,184
July 28, 2025	17.15	17.13	17.13	17.21	17.13	25,754
July 25, 2025	17.22	17.2	17.2	17.24	17.15	16,105
July 24, 2025	17.19	17.12	17.12	17.2	17.12	17,453
July 23, 2025	17.14	17.18	17.18	17.21	17.11	36,554
July 22, 2025	17.15	17.2	17.2	17.25	17.02	25,551
July 21, 2025	17.23	17.21	17.21	17.28	17.05	52,723
July 18, 2025	17.03	17.13	17.13	17.16	16.99	32,982
July 17, 2025	16.97	17.01	17.01	17.05	16.85	32,438
July 16, 2025	17.01	16.89	16.89	17.01	16.77	28,707
July 15, 2025	17.12	16.96	16.96	17.13	16.9	30,954
July 14, 2025	17.1	17.05	17.05	17.19	16.95	37,069
July 11, 2025	17.28	17.18	17.18	17.28	17.11	23,484
July 10, 2025	17.25	17.25	17.25	17.32	17.17	57,601
July 09, 2025	17.19	17.23	17.23	17.28	17.12	49,290
July 08, 2025	17	17.05	17.05	17.13	16.97	29,851
July 07, 2025	17.14	16.98	16.98	17.15	16.89	62,264
July 03, 2025	17.05	17.12	17.12	17.18	17.03	25,838
July 02, 2025	16.68	17.07	17.07	17.07	16.65	83,004
July 01, 2025	16.49	16.7	16.7	16.74	16.37	77,758
June 30, 2025	16.47	16.37	16.37	16.54	16.36	147,285
June 27, 2025	16.65	16.45	16.45	16.65	16.44	29,267
June 26, 2025	16.45	16.61	16.61	16.64	16.45	68,316
June 25, 2025	16.6	16.48	16.48	16.61	16.47	59,191
June 24, 2025	16.33	16.59	16.59	16.59	16.33	32,547
June 23, 2025	16.29	16.34	16.34	16.38	16.29	29,589
June 20, 2025	16.26	16.3	16.3	16.38	16.22	27,256
June 18, 2025	16.22	16.2	16.2	16.29	16.19	59,974

Capital One Financial Corporation (COF-PL) NYSE