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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.45	16.45	16.45	16.53	16.43	43,532
December 03, 2025	16.55	16.52	16.52	16.55	16.45	39,081
December 02, 2025	16.69	16.49	16.49	16.75	16.47	48,449
December 01, 2025	16.69	16.62	16.62	16.81	16.56	85,435
November 28, 2025	16.67	16.85	16.85	16.85	16.67	88,769
November 26, 2025	16.61	16.65	16.65	16.73	16.6	30,495
November 25, 2025	16.56	16.6	16.6	16.69	16.45	87,498
November 24, 2025	16.45	16.51	16.51	16.55	16.45	40,618
November 21, 2025	16.33	16.42	16.42	16.55	16.27	74,848
November 20, 2025	16.48	16.34	16.34	16.56	16.3	123,488
November 19, 2025	16.45	16.42	16.42	16.5	16.36	80,252
November 18, 2025	16.51	16.47	16.47	16.63	16.45	57,684
November 17, 2025	16.88	16.58	16.58	16.9	16.47	61,528
November 14, 2025	17.03	17.1	17.1	17.21	17	33,709
November 13, 2025	17.38	17.06	17.06	17.4	17.06	33,983
November 12, 2025	17.54	17.36	17.36	17.54	17.35	41,732
November 11, 2025	17.53	17.48	17.48	17.57	17.39	23,284
November 10, 2025	17.39	17.48	17.48	17.53	17.34	32,376
November 07, 2025	17.36	17.29	17.29	17.36	17.24	44,609
November 06, 2025	17.41	17.39	17.39	17.45	17.28	26,233
November 05, 2025	17.25	17.4	17.4	17.44	17.22	34,580
November 04, 2025	17.16	17.21	17.21	17.23	17.1	43,792
November 03, 2025	17.27	17.21	17.21	17.38	17.13	49,062
October 31, 2025	17.47	17.27	17.27	17.47	17.18	69,269
October 30, 2025	17.7	17.4	17.4	17.71	17.4	54,805
October 29, 2025	17.78	17.67	17.67	17.8	17.67	92,742
October 28, 2025	17.86	17.73	17.73	17.86	17.72	31,020
October 27, 2025	17.85	17.8	17.8	17.86	17.75	17,454
October 24, 2025	17.78	17.76	17.76	17.85	17.66	44,756
October 23, 2025	17.67	17.7	17.7	17.74	17.62	64,952
October 22, 2025	17.81	17.68	17.68	17.85	17.64	26,600
October 21, 2025	17.76	17.81	17.81	17.87	17.7	34,401
October 20, 2025	17.64	17.72	17.72	17.72	17.61	27,571
October 17, 2025	17.5	17.5	17.5	17.58	17.43	43,890
October 16, 2025	17.7	17.43	17.43	17.7	17.36	29,819
October 15, 2025	17.54	17.62	17.62	17.63	17.5	30,492
October 14, 2025	17.32	17.45	17.45	17.45	17.2	27,741
October 13, 2025	17.45	17.37	17.37	17.5	17.31	18,886
October 10, 2025	17.55	17.27	17.27	17.57	17.26	63,641
October 09, 2025	17.64	17.48	17.48	17.65	17.34	51,411
October 08, 2025	17.69	17.59	17.59	17.71	17.57	41,962
October 07, 2025	17.72	17.66	17.66	17.79	17.6	32,390
October 06, 2025	17.66	17.71	17.71	17.73	17.58	46,831
October 03, 2025	17.82	17.66	17.66	17.89	17.6	70,110
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

Capital One Financial Corporation (COF-PL) NYSE