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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.75	16.84	16.84	16.9	16.69	59,169
January 12, 2026	16.74	16.7	16.7	16.83	16.5	106,757
January 09, 2026	16.92	16.86	16.86	16.95	16.83	32,250
January 08, 2026	16.97	16.87	16.87	16.98	16.87	55,832
January 07, 2026	17.01	16.99	16.99	17.01	16.9	65,253
January 06, 2026	17.03	16.93	16.93	17.03	16.81	40,733
January 05, 2026	17.04	16.99	16.99	17.17	16.97	64,445
January 02, 2026	16.85	17	17	17.03	16.72	55,883
December 31, 2025	16.69	16.74	16.74	16.81	16.67	124,942
December 30, 2025	16.65	16.73	16.73	16.73	16.65	91,411
December 29, 2025	16.67	16.65	16.65	16.74	16.65	79,132
December 26, 2025	16.76	16.7	16.7	16.8	16.68	31,691
December 24, 2025	16.74	16.75	16.75	16.77	16.7	34,773
December 23, 2025	16.68	16.74	16.74	16.76	16.67	137,018
December 22, 2025	16.73	16.74	16.74	16.79	16.7	159,954
December 19, 2025	16.61	16.7	16.63	16.72	16.57	107,333
December 18, 2025	16.72	16.65	16.65	16.74	16.55	102,395
December 17, 2025	16.7	16.64	16.64	16.71	16.61	107,035
December 16, 2025	16.71	16.71	16.71	16.72	16.59	80,413
December 15, 2025	16.66	16.7	16.7	16.7	16.61	50,220
December 12, 2025	16.69	16.61	16.61	16.69	16.57	93,328
December 11, 2025	16.62	16.74	16.74	16.79	16.62	43,945
December 10, 2025	16.49	16.65	16.65	16.7	16.41	89,663
December 09, 2025	16.47	16.47	16.47	16.61	16.46	78,264
December 08, 2025	16.47	16.47	16.47	16.47	16.33	94,360
December 05, 2025	16.45	16.37	16.37	16.49	16.32	53,254
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

Capital One Financial Corporation (COF-PL) NYSE