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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.74	16.86	16.86	16.87	16.74	15,094
February 19, 2026	16.71	16.77	16.77	16.8	16.68	11,843
February 18, 2026	16.78	16.76	16.76	16.9	16.72	24,814
February 17, 2026	16.69	16.78	16.78	16.78	16.6	26,074
February 13, 2026	16.77	16.87	16.6	16.94	16.77	7,688
February 12, 2026	16.81	16.78	16.52	16.91	16.75	10,007
February 11, 2026	16.76	16.82	16.56	16.86	16.76	7,332
February 10, 2026	16.72	16.8	16.54	16.8	16.72	15,515
February 09, 2026	16.67	16.71	16.45	16.78	16.65	19,455
February 06, 2026	16.75	16.68	16.68	16.87	16.62	30,441
February 05, 2026	16.76	16.74	16.74	16.8	16.71	28,390
February 04, 2026	16.64	16.75	16.75	16.76	16.64	17,335
February 03, 2026	16.78	16.71	16.71	16.88	16.62	24,283
February 02, 2026	16.7	16.77	16.77	16.82	16.68	32,313
January 30, 2026	16.74	16.7	16.7	16.84	16.68	26,690
January 29, 2026	16.87	16.74	16.74	16.9	16.74	35,298
January 28, 2026	16.89	16.91	16.91	16.96	16.86	41,789
January 27, 2026	16.88	16.93	16.93	16.93	16.82	9,470
January 26, 2026	16.88	16.9	16.9	16.92	16.82	20,011
January 23, 2026	16.8	16.86	16.86	16.9	16.8	10,027
January 22, 2026	16.78	16.8	16.8	16.9	16.78	9,016
January 21, 2026	16.66	16.77	16.77	16.84	16.66	33,248
January 20, 2026	16.62	16.65	16.65	16.76	16.62	161,255
January 16, 2026	16.78	16.85	16.85	16.93	16.78	27,946
January 15, 2026	16.79	16.88	16.88	16.89	16.79	26,512
January 14, 2026	16.61	16.74	16.74	16.78	16.59	28,000
January 13, 2026	16.48	16.56	16.56	16.63	16.48	26,669
January 12, 2026	16.49	16.48	16.48	16.53	16.4	29,717
January 09, 2026	16.47	16.64	16.64	16.64	16.43	349,194
January 08, 2026	16.54	16.46	16.46	16.56	16.46	17,726
January 07, 2026	16.58	16.55	16.55	16.59	16.47	18,359
January 06, 2026	16.64	16.52	16.52	16.64	16.44	29,891
January 05, 2026	16.59	16.63	16.63	16.77	16.55	97,003
January 02, 2026	16.31	16.5	16.5	16.56	16.29	48,034
December 31, 2025	16.29	16.24	16.24	16.29	16.21	57,630
December 30, 2025	16.22	16.29	16.29	16.3	16.18	58,257
December 29, 2025	16.22	16.24	16.24	16.28	16.22	38,697
December 26, 2025	16.28	16.26	16.26	16.3	16.24	40,748
December 24, 2025	16.29	16.25	16.25	16.35	16.25	15,380
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

Capital One Financial Corporation (COF-PN) NYSE