Capital One Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	18.86	18.88	18.67	18.75	18.75	-0.95%	81,371
Jun 12, 2025	18.89	18.94	18.82	18.93	18.93	0.58%	303,836
Jun 11, 2025	18.89	18.99	18.80	18.82	18.82	-	261,501
Jun 10, 2025	18.85	18.85	18.73	18.82	18.82	0.43%	122,556
Jun 9, 2025	18.69	18.82	18.66	18.74	18.74	0.27%	81,568
Jun 6, 2025	18.87	18.90	18.66	18.69	18.69	-0.85%	132,001
Jun 5, 2025	18.92	18.92	18.81	18.85	18.85	0.21%	47,665
Jun 4, 2025	18.83	18.88	18.70	18.81	18.81	0.32%	82,383
Jun 3, 2025	18.74	18.85	18.65	18.75	18.75	0.54%	147,368
Jun 2, 2025	18.78	18.78	18.56	18.65	18.65	-0.53%	126,698
May 30, 2025	18.55	18.83	18.45	18.75	18.75	1.19%	373,666
May 29, 2025	18.51	18.58	18.48	18.53	18.53	0.32%	85,607
May 28, 2025	18.61	18.61	18.42	18.47	18.47	-0.54%	86,242
May 27, 2025	18.45	18.59	18.45	18.57	18.57	1.09%	104,253
May 23, 2025	18.29	18.42	18.23	18.37	18.37	0.11%	62,293
May 22, 2025	18.34	18.47	18.22	18.35	18.35	0.33%	132,853
May 21, 2025	18.74	18.80	18.29	18.29	18.29	-4.44%	162,070
May 20, 2025	18.97	19.16	18.94	19.14	18.83	0.47%	97,493
May 19, 2025	18.82	19.05	18.80	19.05	18.74	0.36%	90,338
May 16, 2025	18.96	18.98	18.86	18.98	18.67	0.38%	70,439
May 15, 2025	18.81	19.03	18.81	18.91	18.60	0.53%	125,736
May 14, 2025	18.97	19.04	18.76	18.81	18.50	-0.69%	99,575
May 13, 2025	18.83	18.97	18.83	18.94	18.63	0.26%	77,692
May 12, 2025	18.97	19.08	18.86	18.89	18.58	0.24%	181,349
May 9, 2025	18.96	19.05	18.81	18.85	18.54	-0.29%	79,358
May 8, 2025	19.08	19.12	18.90	18.90	18.59	-0.74%	97,615
May 7, 2025	18.93	19.06	18.93	19.04	18.73	0.42%	73,872
May 6, 2025	18.78	18.96	18.74	18.96	18.65	0.80%	58,580
May 5, 2025	18.83	18.92	18.74	18.81	18.50	-0.11%	97,690
May 2, 2025	18.65	18.94	18.65	18.83	18.52	1.07%	74,207
May 1, 2025	18.79	18.80	18.56	18.63	18.33	-0.32%	122,043
Apr 30, 2025	18.75	18.87	18.69	18.69	18.39	-0.90%	112,143
Apr 29, 2025	18.85	18.98	18.83	18.86	18.55	0.05%	65,082
Apr 28, 2025	18.62	18.90	18.62	18.85	18.54	0.91%	89,862
Apr 25, 2025	18.58	18.70	18.46	18.68	18.38	0.70%	157,077
Apr 24, 2025	18.41	18.62	18.38	18.55	18.25	1.31%	105,199
Apr 23, 2025	18.36	18.49	18.29	18.31	18.01	0.88%	82,080
Apr 22, 2025	18.00	18.26	18.00	18.15	17.85	1.28%	153,871
Apr 21, 2025	17.94	18.00	17.83	17.92	17.63	-0.17%	112,234
Apr 17, 2025	18.03	18.17	17.95	17.95	17.66	-0.44%	205,095
Apr 16, 2025	17.96	18.19	17.95	18.03	17.74	0.11%	97,404
Apr 15, 2025	17.99	18.10	17.94	18.01	17.72	0.06%	167,950
Apr 14, 2025	18.02	18.10	17.94	18.00	17.71	0.56%	85,047
Apr 11, 2025	17.90	18.00	17.75	17.90	17.61	-0.33%	136,843
Apr 10, 2025	18.41	18.47	17.95	17.96	17.67	-3.02%	203,644
Apr 9, 2025	18.47	18.70	18.14	18.52	18.22	-0.16%	302,672
Apr 8, 2025	18.80	18.82	18.39	18.55	18.25	-0.27%	91,899
Apr 7, 2025	18.54	19.02	18.36	18.60	18.30	-1.85%	127,992
Apr 4, 2025	18.71	19.00	18.38	18.95	18.64	0.48%	122,560
Apr 3, 2025	18.78	18.92	18.71	18.86	18.55	-1.20%	139,605