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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	16.92	16.98	16.98	17	16.92	3,862
July 23, 2025	17.06	16.99	16.99	17.06	16.96	5,909
July 22, 2025	17.04	17.01	17.01	17.05	16.96	6,659
July 21, 2025	17	17.05	17.05	17.15	16.94	19,753
July 18, 2025	16.95	16.99	16.99	16.99	16.9	7,384
July 17, 2025	16.76	16.86	16.86	16.9	16.76	24,000
July 16, 2025	16.87	16.76	16.76	16.9	16.66	15,669
July 15, 2025	16.93	16.77	16.77	16.94	16.76	22,327
July 14, 2025	17.05	16.93	16.93	17.05	16.84	34,392
July 11, 2025	17.09	17.04	17.04	17.2	17.04	21,714
July 10, 2025	17.18	17.15	17.15	17.19	17.1	9,211
July 09, 2025	17.03	17.15	17.15	17.22	17.03	31,198
July 08, 2025	16.89	17.02	17.02	17.02	16.87	11,911
July 07, 2025	17	16.89	16.89	17	16.82	26,001

Capital One Financial Corporation (COF-PN) NYSE