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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	17.99	17.82	17.82	17.99	17.7	39,705
October 01, 2025	17.58	17.91	17.91	17.91	17.53	83,198
September 30, 2025	17.85	17.52	17.52	17.9	17.42	313,761
September 29, 2025	17.96	17.95	17.95	18.01	17.91	16,237
September 26, 2025	18.01	17.91	17.91	18.15	17.91	41,720
September 25, 2025	18.26	18.01	18.01	18.31	17.96	44,652
September 24, 2025	18.4	18.25	18.25	18.44	18.23	20,034
September 23, 2025	18.48	18.36	18.36	18.48	18.25	33,618
September 22, 2025	18.52	18.4	18.4	18.54	18.31	36,812
September 19, 2025	18.57	18.47	18.47	18.58	18.36	33,605
September 18, 2025	18.58	18.53	18.53	18.62	18.49	24,813
September 17, 2025	18.79	18.62	18.62	18.79	18.5	38,777
September 16, 2025	18.49	18.67	18.67	18.81	18.42	90,722
September 15, 2025	18.44	18.5	18.5	18.54	18.35	56,621
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

Capital One Financial Corporation (COF-PL) NYSE