Capital One Financial Corporation (COF.PRI)
NYSE: COF.PRI · Real-Time Price · USD · Preferred Stock
18.68
+0.13 (0.70%)
At close: Apr 25, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 18.62 | 18.90 | 18.62 | 18.85 | 18.85 | 0.91% | 89,862 |
| Apr 25, 2025 | 18.58 | 18.70 | 18.46 | 18.68 | 18.68 | 0.70% | 157,077 |
| Apr 24, 2025 | 18.41 | 18.62 | 18.38 | 18.55 | 18.55 | 1.31% | 105,199 |
| Apr 23, 2025 | 18.36 | 18.49 | 18.29 | 18.31 | 18.31 | 0.88% | 82,080 |
| Apr 22, 2025 | 18.00 | 18.26 | 18.00 | 18.15 | 18.15 | 1.28% | 153,871 |
| Apr 21, 2025 | 17.94 | 18.00 | 17.83 | 17.92 | 17.92 | -0.17% | 112,234 |
| Apr 17, 2025 | 18.03 | 18.17 | 17.95 | 17.95 | 17.95 | -0.44% | 205,095 |
| Apr 16, 2025 | 17.96 | 18.19 | 17.95 | 18.03 | 18.03 | 0.11% | 97,404 |
| Apr 15, 2025 | 17.99 | 18.10 | 17.94 | 18.01 | 18.01 | 0.06% | 167,950 |
| Apr 14, 2025 | 18.02 | 18.10 | 17.94 | 18.00 | 18.00 | 0.56% | 85,047 |
| Apr 11, 2025 | 17.90 | 18.00 | 17.75 | 17.90 | 17.90 | -0.33% | 136,843 |
| Apr 10, 2025 | 18.41 | 18.47 | 17.95 | 17.96 | 17.96 | -3.02% | 203,644 |
| Apr 9, 2025 | 18.47 | 18.70 | 18.14 | 18.52 | 18.52 | -0.16% | 302,672 |
| Apr 8, 2025 | 18.80 | 18.82 | 18.39 | 18.55 | 18.55 | -0.27% | 91,899 |
| Apr 7, 2025 | 18.54 | 19.02 | 18.36 | 18.60 | 18.60 | -1.85% | 127,992 |
| Apr 4, 2025 | 18.71 | 19.00 | 18.38 | 18.95 | 18.95 | 0.48% | 122,560 |
| Apr 3, 2025 | 18.78 | 18.92 | 18.71 | 18.86 | 18.86 | -1.20% | 139,605 |
| Apr 2, 2025 | 19.06 | 19.18 | 19.02 | 19.09 | 19.09 | 0.10% | 50,448 |
| Apr 1, 2025 | 19.06 | 19.27 | 18.97 | 19.07 | 19.07 | 0.47% | 114,325 |
| Mar 31, 2025 | 19.16 | 19.21 | 18.98 | 18.98 | 18.98 | -1.25% | 550,263 |
| Mar 28, 2025 | 19.60 | 19.72 | 19.19 | 19.22 | 19.22 | -1.74% | 137,507 |
| Mar 27, 2025 | 19.68 | 19.70 | 19.52 | 19.56 | 19.56 | -0.86% | 94,551 |
| Mar 26, 2025 | 20.08 | 20.08 | 19.72 | 19.73 | 19.73 | -1.84% | 84,857 |
| Mar 25, 2025 | 19.97 | 20.10 | 19.97 | 20.10 | 20.10 | 0.25% | 133,648 |
| Mar 24, 2025 | 20.07 | 20.10 | 20.00 | 20.05 | 20.05 | 0.10% | 141,728 |
| Mar 21, 2025 | 19.91 | 20.06 | 19.85 | 20.03 | 20.03 | 0.40% | 93,607 |
| Mar 20, 2025 | 19.86 | 19.96 | 19.83 | 19.95 | 19.95 | 0.15% | 107,467 |
| Mar 19, 2025 | 19.82 | 19.92 | 19.79 | 19.92 | 19.92 | 0.61% | 87,455 |
| Mar 18, 2025 | 19.74 | 19.85 | 19.62 | 19.80 | 19.80 | 0.15% | 93,725 |
| Mar 17, 2025 | 19.78 | 19.91 | 19.65 | 19.77 | 19.77 | 0.30% | 63,579 |
| Mar 14, 2025 | 19.53 | 19.78 | 19.51 | 19.71 | 19.71 | 0.56% | 58,960 |
| Mar 13, 2025 | 19.57 | 19.68 | 19.50 | 19.60 | 19.60 | 0.15% | 56,513 |
| Mar 12, 2025 | 19.55 | 19.58 | 19.35 | 19.57 | 19.57 | 0.62% | 59,442 |
| Mar 11, 2025 | 19.50 | 19.62 | 19.36 | 19.45 | 19.45 | -0.41% | 89,375 |
| Mar 10, 2025 | 19.78 | 19.85 | 19.51 | 19.53 | 19.53 | -1.56% | 71,820 |
| Mar 7, 2025 | 19.99 | 20.05 | 19.78 | 19.84 | 19.84 | -0.90% | 69,822 |
| Mar 6, 2025 | 20.02 | 20.05 | 19.90 | 20.02 | 20.02 | -0.24% | 65,166 |
| Mar 5, 2025 | 20.00 | 20.13 | 19.97 | 20.07 | 20.07 | 0.34% | 68,917 |
| Mar 4, 2025 | 20.20 | 20.20 | 19.87 | 20.00 | 20.00 | -1.28% | 111,305 |
| Mar 3, 2025 | 20.15 | 20.37 | 20.11 | 20.26 | 20.26 | 1.20% | 87,709 |
| Feb 28, 2025 | 20.24 | 20.24 | 20.00 | 20.02 | 20.02 | -0.68% | 115,429 |
| Feb 27, 2025 | 20.06 | 20.17 | 20.04 | 20.16 | 20.16 | 0.13% | 57,298 |
| Feb 26, 2025 | 20.09 | 20.16 | 19.94 | 20.13 | 20.13 | 0.25% | 83,743 |
| Feb 25, 2025 | 19.94 | 20.12 | 19.94 | 20.08 | 20.08 | 1.26% | 173,161 |
| Feb 24, 2025 | 19.89 | 19.96 | 19.82 | 19.83 | 19.83 | 0.16% | 77,839 |
| Feb 21, 2025 | 19.81 | 19.97 | 19.79 | 19.80 | 19.80 | -0.06% | 60,240 |
| Feb 20, 2025 | 19.88 | 19.95 | 19.76 | 19.81 | 19.81 | - | 77,631 |
| Feb 19, 2025 | 19.94 | 19.98 | 19.78 | 19.81 | 19.81 | -0.40% | 119,718 |
| Feb 18, 2025 | 19.98 | 20.08 | 19.87 | 19.89 | 19.89 | -2.21% | 45,898 |
| Feb 14, 2025 | 20.30 | 20.36 | 20.21 | 20.34 | 20.03 | 0.79% | 72,565 |