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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.14	17.4	17.4	17.4	17.14	62,776
February 19, 2026	17.12	17.18	17.18	17.18	17.01	81,844
February 18, 2026	17.18	17.16	17.16	17.27	17.14	25,997
February 17, 2026	17.15	17.24	17.24	17.24	16.98	67,761
February 13, 2026	17.31	17.37	17.37	17.41	17.29	41,155
February 12, 2026	17.27	17.27	17.27	17.29	17.18	32,611
February 11, 2026	17.23	17.24	17.24	17.24	17.16	13,450
February 10, 2026	17.25	17.19	17.19	17.29	17.15	41,374
February 09, 2026	17.12	17.2	17.2	17.2	17.08	36,751
February 06, 2026	17.1	17.06	17.06	17.21	17.06	28,239
February 05, 2026	17.02	17.07	17.07	17.11	16.95	62,931
February 04, 2026	17	17.05	17.05	17.1	16.95	36,909
February 03, 2026	17.11	17.02	17.02	17.16	16.91	58,154
February 02, 2026	16.99	17.06	17.06	17.12	16.98	52,930
January 30, 2026	16.98	16.96	16.96	17.02	16.83	81,342
January 29, 2026	17.13	16.98	16.98	17.13	16.97	46,680
January 28, 2026	17.24	17.12	17.12	17.24	17.08	24,221
January 27, 2026	17.22	17.19	17.19	17.28	17.18	43,364
January 26, 2026	17.28	17.24	17.24	17.29	17.16	24,896
January 23, 2026	17.14	17.21	17.21	17.29	17.1	48,741
January 22, 2026	17.19	17.2	17.2	17.25	17.08	71,071
January 21, 2026	17.02	17.12	17.12	17.14	16.91	42,711
January 20, 2026	17.05	17.03	17.03	17.05	16.92	38,599
January 16, 2026	17.32	17.13	17.13	17.32	17.1	45,861
January 15, 2026	17.08	17.19	17.19	17.24	16.96	51,660
January 14, 2026	16.84	17	17	17	16.78	31,725
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

Capital One Financial Corporation (COF-PL) NYSE