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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	17.5	17.54	17.54	17.56	17.48	8,307
October 16, 2025	17.62	17.43	17.43	17.7	17.41	21,219
October 15, 2025	17.52	17.61	17.61	17.67	17.52	15,674
October 14, 2025	17.4	17.47	17.47	17.55	17.36	17,102
October 13, 2025	17.46	17.47	17.47	17.51	17.42	18,270
October 10, 2025	17.68	17.41	17.41	17.68	17.38	16,076
October 09, 2025	17.62	17.55	17.55	17.62	17.47	18,440
October 08, 2025	17.74	17.62	17.62	17.78	17.62	29,004
October 07, 2025	17.75	17.72	17.72	17.78	17.69	8,406
October 06, 2025	17.67	17.75	17.75	17.83	17.65	36,778
October 03, 2025	17.79	17.72	17.72	17.88	17.67	14,995
October 02, 2025	17.92	17.85	17.85	18	17.78	14,529
October 01, 2025	17.55	17.95	17.95	17.95	17.55	15,118
September 30, 2025	17.85	17.62	17.62	17.86	17.54	48,633
September 29, 2025	18.02	17.85	17.85	18.02	17.85	27,939
September 26, 2025	17.89	17.91	17.91	17.97	17.89	11,398
September 25, 2025	18.15	17.92	17.92	18.15	17.91	31,812
September 24, 2025	18.26	18.12	18.12	18.26	18.1	18,019
September 23, 2025	18.27	18.19	18.19	18.32	18.17	13,279
September 22, 2025	18.34	18.26	18.26	18.35	18.21	31,683
September 19, 2025	18.33	18.4	18.4	18.42	18.1	28,148
September 18, 2025	18.25	18.33	18.33	18.42	18.24	11,912
September 17, 2025	18.5	18.41	18.41	18.54	18.3	24,844
September 16, 2025	18.35	18.49	18.49	18.57	18.35	43,882
September 15, 2025	18.33	18.4	18.4	18.5	18.33	24,342
September 12, 2025	18.39	18.35	18.35	18.4	18.22	36,637
September 11, 2025	18.15	18.38	18.38	18.45	18.15	43,825
September 10, 2025	18.14	18.15	18.15	18.19	18.1	34,358
September 09, 2025	18	18.07	18.07	18.11	17.9	24,722
September 08, 2025	17.89	18	18	18.06	17.87	14,807
September 05, 2025	17.5	17.72	17.72	17.78	17.5	17,835
September 04, 2025	17.36	17.44	17.44	17.45	17.33	9,700
September 03, 2025	17.2	17.27	17.27	17.27	17.19	8,641
September 02, 2025	17.09	17.13	17.13	17.19	17.09	25,155
August 29, 2025	17.27	17.12	17.12	17.3	17.09	60,792
August 28, 2025	17.21	17.22	17.22	17.24	17.2	15,501
August 27, 2025	17.19	17.2	17.2	17.23	17.19	8,784
August 26, 2025	17.3	17.25	17.25	17.32	17.17	11,531
August 25, 2025	17.44	17.32	17.32	17.44	17.31	14,059
August 22, 2025	17.2	17.4	17.4	17.45	17.17	15,771
August 21, 2025	17.18	17.17	17.17	17.25	17.16	10,437
August 20, 2025	17.33	17.27	17.27	17.33	17.24	16,194
August 19, 2025	17.32	17.3	17.3	17.37	17.3	19,088
August 18, 2025	17.2	17.21	17.21	17.28	17.2	16,459
August 15, 2025	17.26	17.2	17.2	17.26	17.18	13,049
August 14, 2025	17.49	17.49	17.22	17.8	17.4	26,615
August 13, 2025	17.41	17.54	17.27	17.59	17.41	42,911
August 12, 2025	17.26	17.41	17.41	17.42	17.26	22,929
August 11, 2025	17.29	17.26	17.26	17.34	17.22	13,031
August 08, 2025	17.17	17.25	17.25	17.25	17.12	29,303
August 07, 2025	17.27	17.13	17.13	17.29	17.1	18,233
August 06, 2025	17.26	17.23	17.23	17.29	17.19	30,325
August 05, 2025	17.28	17.2	17.2	17.34	17.19	8,207
August 04, 2025	17.18	17.3	17.3	17.3	17.15	30,980
August 01, 2025	17.07	17.17	17.17	17.2	17.07	17,989
July 31, 2025	17.02	17.1	17.1	17.17	16.96	27,877
July 30, 2025	17.11	17.04	17.04	17.15	17	17,750
July 29, 2025	17.01	17.08	17.08	17.15	17.01	14,320
July 28, 2025	17	17.01	17.01	17.07	16.97	7,790
July 25, 2025	17.05	17.05	17.05	17.05	16.98	13,024

Capital One Financial Corporation (COF-PN) NYSE