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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	16.31	16.28	16.28	16.37	16.21	74,142
December 22, 2025	16.43	16.35	16.35	16.48	16.35	30,388
December 19, 2025	16.52	16.42	16.42	16.52	16.39	36,937
December 18, 2025	16.48	16.52	16.52	16.52	16.47	38,449
December 17, 2025	16.45	16.42	16.42	16.49	16.4	21,496
December 16, 2025	16.45	16.49	16.49	16.53	16.42	23,780
December 15, 2025	16.5	16.48	16.48	16.52	16.47	14,404
December 12, 2025	16.48	16.45	16.45	16.54	16.38	44,082
December 11, 2025	16.47	16.58	16.58	16.65	16.47	88,905
December 10, 2025	16.38	16.5	16.5	16.55	16.32	31,165
December 09, 2025	16.35	16.38	16.38	16.43	16.31	26,188
December 08, 2025	16.36	16.31	16.31	16.38	16.26	19,702
December 05, 2025	16.33	16.38	16.38	16.38	16.26	35,837
December 04, 2025	16.33	16.34	16.34	16.36	16.32	27,405
December 03, 2025	16.38	16.32	16.32	16.42	16.3	37,001
December 02, 2025	16.56	16.38	16.38	16.56	16.32	35,317
December 01, 2025	16.57	16.48	16.48	16.58	16.47	21,993
November 28, 2025	16.51	16.6	16.6	16.61	16.5	33,183
November 26, 2025	16.47	16.5	16.5	16.6	16.45	16,431
November 25, 2025	16.4	16.43	16.43	16.49	16.28	24,880
November 24, 2025	16.35	16.33	16.33	16.49	16.32	56,747
November 21, 2025	16.29	16.35	16.35	16.4	16.22	24,068
November 20, 2025	16.52	16.27	16.27	16.52	16.26	27,749
November 19, 2025	16.47	16.41	16.41	16.5	16.34	10,816
November 18, 2025	16.5	16.48	16.48	16.57	16.41	37,543
November 17, 2025	16.79	16.49	16.49	16.82	16.45	29,316
November 14, 2025	16.99	17.05	16.79	17.07	16.93	13,749
November 13, 2025	17.2	16.96	16.7	17.23	16.94	32,686
November 12, 2025	17.43	17.18	16.91	17.43	17.15	51,570
November 11, 2025	17.46	17.41	17.14	17.46	17.36	4,906
November 10, 2025	17.25	17.45	17.18	17.47	17.25	9,489
November 07, 2025	17.26	17.23	17.23	17.26	17.16	9,206
November 06, 2025	17.35	17.3	17.3	17.36	17.28	11,051
November 05, 2025	17.14	17.33	17.33	17.38	17.14	25,518
November 04, 2025	17.08	17.13	17.13	17.15	17.02	21,551
November 03, 2025	17.26	17.12	17.12	17.3	17.11	27,823
October 31, 2025	17.41	17.21	17.21	17.41	17.12	56,503
October 30, 2025	17.57	17.38	17.38	17.57	17.38	23,934
October 29, 2025	17.64	17.57	17.57	17.75	17.57	27,663
October 28, 2025	17.71	17.64	17.64	17.75	17.62	18,661
October 27, 2025	17.78	17.68	17.68	17.82	17.68	36,904
October 24, 2025	17.73	17.68	17.68	17.78	17.67	23,767
October 23, 2025	17.69	17.66	17.66	17.73	17.63	23,117
October 22, 2025	17.78	17.69	17.69	17.78	17.58	10,842
October 21, 2025	17.68	17.76	17.76	17.86	17.66	18,049
October 20, 2025	17.58	17.7	17.7	17.74	17.58	9,404
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

Capital One Financial Corporation (COF-PN) NYSE